Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2024 | CNY | 5.02 | 5.16 | 5.01 | 5.11 | 5.11 | +0.04 (+0.79%) | 7,315,700 |
10 Apr 2024 | CNY | 5.26 | 5.26 | 4.98 | 5.07 | 5.07 | -0.18 (-3.43%) | 9,959,800 |
9 Apr 2024 | CNY | 5.23 | 5.3 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 5,944,320 |
8 Apr 2024 | CNY | 5.42 | 5.42 | 5.18 | 5.2 | 5.2 | -0.22 (-4.06%) | 8,632,903 |
3 Apr 2024 | CNY | 5.54 | 5.56 | 5.38 | 5.42 | 5.42 | -0.15 (-2.69%) | 7,177,500 |
2 Apr 2024 | CNY | 5.61 | 5.65 | 5.51 | 5.57 | 5.57 | -0.06 (-1.07%) | 6,911,140 |
1 Apr 2024 | CNY | 5.53 | 5.65 | 5.53 | 5.63 | 5.63 | +0.1 (+1.81%) | 7,196,739 |
29 Mar 2024 | CNY | 5.46 | 5.53 | 5.35 | 5.53 | 5.53 | +0.06 (+1.10%) | 4,563,600 |
28 Mar 2024 | CNY | 5.27 | 5.53 | 5.24 | 5.47 | 5.47 | +0.25 (+4.79%) | 10,374,820 |
27 Mar 2024 | CNY | 5.62 | 5.63 | 5.22 | 5.22 | 5.22 | -0.39 (-6.95%) | 11,323,500 |
26 Mar 2024 | CNY | 5.73 | 5.78 | 5.5 | 5.61 | 5.61 | -0.09 (-1.58%) | 9,284,041 |
25 Mar 2024 | CNY | 5.93 | 6.05 | 5.68 | 5.7 | 5.7 | -0.29 (-4.84%) | 11,329,160 |
22 Mar 2024 | CNY | 6.08 | 6.11 | 5.89 | 5.99 | 5.99 | -0.11 (-1.80%) | 11,502,768 |
21 Mar 2024 | CNY | 6.03 | 6.18 | 6.01 | 6.1 | 6.1 | +0.06 (+0.99%) | 13,011,200 |
20 Mar 2024 | CNY | 5.94 | 6.05 | 5.94 | 6.04 | 6.04 | +0.08 (+1.34%) | 9,117,802 |
19 Mar 2024 | CNY | 5.96 | 6.05 | 5.92 | 5.96 | 5.96 | -0.02 (-0.33%) | 11,373,360 |
18 Mar 2024 | CNY | 5.9 | 5.98 | 5.9 | 5.98 | 5.98 | +0.08 (+1.36%) | 12,237,440 |
15 Mar 2024 | CNY | 5.8 | 5.91 | 5.76 | 5.9 | 5.9 | +0.06 (+1.03%) | 8,969,800 |
14 Mar 2024 | CNY | 5.91 | 5.93 | 5.72 | 5.84 | 5.84 | -0.1 (-1.68%) | 10,661,080 |
13 Mar 2024 | CNY | 5.88 | 5.99 | 5.87 | 5.94 | 5.94 | +0.05 (+0.85%) | 14,153,640 |
12 Mar 2024 | CNY | 5.83 | 5.92 | 5.81 | 5.89 | 5.89 | +0.04 (+0.68%) | 12,654,504 |
11 Mar 2024 | CNY | 5.71 | 5.85 | 5.63 | 5.85 | 5.85 | +0.11 (+1.92%) | 13,697,237 |
8 Mar 2024 | CNY | 5.63 | 5.85 | 5.63 | 5.74 | 5.74 | +0.1 (+1.77%) | 12,409,637 |
7 Mar 2024 | CNY | 5.74 | 5.84 | 5.63 | 5.64 | 5.64 | -0.14 (-2.42%) | 12,164,500 |
6 Mar 2024 | CNY | 5.77 | 5.85 | 5.68 | 5.78 | 5.78 | +0.05 (+0.87%) | 10,893,400 |
5 Mar 2024 | CNY | 5.81 | 5.89 | 5.69 | 5.73 | 5.73 | -0.14 (-2.39%) | 13,022,380 |
4 Mar 2024 | CNY | 5.95 | 5.98 | 5.71 | 5.87 | 5.87 | -0.12 (-2.00%) | 15,415,190 |
1 Mar 2024 | CNY | 5.86 | 6.1 | 5.78 | 5.99 | 5.99 | +0.1 (+1.70%) | 20,675,637 |
29 Feb 2024 | CNY | 5.47 | 5.92 | 5.46 | 5.89 | 5.89 | +0.27 (+4.80%) | 23,390,500 |
28 Feb 2024 | CNY | 6.06 | 6.38 | 5.6 | 5.62 | 5.62 | -0.38 (-6.33%) | 36,695,700 |