Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 6.51 | 6.7 | 6.44 | 6.7 | 6.7 | +0.2 (+3.08%) | 5,726,742 |
14 Mar 2024 | CNY | 6.45 | 6.56 | 6.36 | 6.5 | 6.5 | +0.03 (+0.46%) | 5,359,402 |
13 Mar 2024 | CNY | 6.46 | 6.58 | 6.36 | 6.47 | 6.47 | +0.04 (+0.62%) | 6,501,700 |
12 Mar 2024 | CNY | 6.39 | 6.47 | 6.28 | 6.43 | 6.43 | +0.04 (+0.63%) | 6,612,500 |
11 Mar 2024 | CNY | 6.28 | 6.44 | 6.23 | 6.39 | 6.39 | +0.08 (+1.27%) | 6,989,712 |
8 Mar 2024 | CNY | 6.18 | 6.62 | 6.13 | 6.31 | 6.31 | +0.19 (+3.10%) | 9,427,100 |
7 Mar 2024 | CNY | 6.02 | 6.28 | 5.99 | 6.12 | 6.12 | +0.1 (+1.66%) | 7,493,608 |
6 Mar 2024 | CNY | 5.78 | 6.07 | 5.76 | 6.02 | 6.02 | +0.2 (+3.44%) | 5,623,878 |
5 Mar 2024 | CNY | 6.1 | 6.1 | 5.82 | 5.82 | 5.82 | -0.3 (-4.90%) | 5,901,100 |
4 Mar 2024 | CNY | 6.19 | 6.28 | 5.95 | 6.12 | 6.12 | -0.07 (-1.13%) | 4,405,620 |
1 Mar 2024 | CNY | 6.19 | 6.26 | 6.08 | 6.19 | 6.19 | +0.06 (+0.98%) | 5,376,700 |
29 Feb 2024 | CNY | 5.8 | 6.13 | 5.68 | 6.13 | 6.13 | +0.32 (+5.51%) | 9,659,060 |
28 Feb 2024 | CNY | 6.63 | 6.81 | 5.79 | 5.81 | 5.81 | -0.79 (-11.97%) | 14,718,919 |
27 Feb 2024 | CNY | 6.38 | 6.6 | 6.37 | 6.6 | 6.6 | +0.19 (+2.96%) | 6,759,648 |
26 Feb 2024 | CNY | 6.3 | 6.56 | 6.23 | 6.41 | 6.41 | +0.15 (+2.40%) | 8,785,674 |
23 Feb 2024 | CNY | 5.99 | 6.29 | 5.96 | 6.26 | 6.26 | +0.28 (+4.68%) | 7,453,464 |
22 Feb 2024 | CNY | 5.71 | 6.03 | 5.68 | 5.98 | 5.98 | +0.29 (+5.10%) | 8,455,780 |
21 Feb 2024 | CNY | 5.47 | 5.93 | 5.44 | 5.69 | 5.69 | +0.16 (+2.89%) | 8,855,439 |
20 Feb 2024 | CNY | 5.45 | 5.58 | 5.35 | 5.53 | 5.53 | +0.07 (+1.28%) | 7,398,929 |
19 Feb 2024 | CNY | 5.2 | 5.5 | 5.18 | 5.46 | 5.46 | +0.29 (+5.61%) | 9,853,408 |
8 Feb 2024 | CNY | 4.7 | 5.23 | 4.36 | 5.17 | 5.17 | +0.45 (+9.53%) | 12,449,796 |
7 Feb 2024 | CNY | 5.16 | 5.17 | 4.57 | 4.72 | 4.72 | -0.45 (-8.70%) | 14,639,178 |
6 Feb 2024 | CNY | 5.16 | 5.39 | 4.56 | 5.17 | 5.17 | -0.14 (-2.64%) | 16,677,531 |
5 Feb 2024 | CNY | 6.22 | 6.31 | 5.07 | 5.31 | 5.31 | -1.01 (-15.98%) | 14,852,685 |
2 Feb 2024 | CNY | 6.74 | 6.92 | 6.07 | 6.32 | 6.32 | -0.41 (-6.09%) | 8,548,080 |
1 Feb 2024 | CNY | 6.88 | 6.96 | 6.6 | 6.73 | 6.73 | -0.21 (-3.03%) | 6,750,400 |
31 Jan 2024 | CNY | 7.42 | 7.42 | 6.91 | 6.94 | 6.94 | -0.48 (-6.47%) | 7,784,592 |
30 Jan 2024 | CNY | 7.75 | 7.75 | 7.39 | 7.42 | 7.42 | -0.26 (-3.39%) | 5,408,800 |
29 Jan 2024 | CNY | 8.13 | 8.16 | 7.64 | 7.68 | 7.68 | -0.43 (-5.30%) | 5,770,712 |
26 Jan 2024 | CNY | 8.06 | 8.31 | 7.95 | 8.11 | 8.11 | +0.01 (+0.12%) | 5,336,228 |