Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.53 | 5.532 | 5.509 | 5.517 | 5.517 | -0.007 (-0.13%) | 762,200 |
11 Apr 2024 | CNY | 5.489 | 5.575 | 5.489 | 5.524 | 5.524 | +0.021 (+0.38%) | 887,200 |
10 Apr 2024 | CNY | 5.557 | 5.557 | 5.464 | 5.503 | 5.503 | -0.059 (-1.06%) | 818,400 |
9 Apr 2024 | CNY | 5.535 | 5.569 | 5.506 | 5.562 | 5.562 | +0.022 (+0.40%) | 865,900 |
8 Apr 2024 | CNY | 5.587 | 5.602 | 5.525 | 5.54 | 5.54 | -0.052 (-0.93%) | 818,670 |
3 Apr 2024 | CNY | 5.589 | 5.603 | 5.571 | 5.592 | 5.592 | +0.004 (+0.07%) | 589,300 |
2 Apr 2024 | CNY | 5.63 | 5.63 | 5.579 | 5.588 | 5.588 | -0.047 (-0.83%) | 634,100 |
1 Apr 2024 | CNY | 5.557 | 5.635 | 5.549 | 5.635 | 5.635 | +0.133 (+2.42%) | 662,400 |
29 Mar 2024 | CNY | 5.446 | 5.511 | 5.446 | 5.502 | 5.502 | +0.051 (+0.94%) | 1,206,700 |
28 Mar 2024 | CNY | 5.376 | 5.498 | 5.376 | 5.451 | 5.451 | +0.067 (+1.24%) | 1,060,700 |
27 Mar 2024 | CNY | 5.528 | 5.528 | 5.384 | 5.384 | 5.384 | -0.149 (-2.69%) | 682,800 |
26 Mar 2024 | CNY | 5.519 | 5.535 | 5.47 | 5.533 | 5.533 | +0.009 (+0.16%) | 787,270 |
25 Mar 2024 | CNY | 5.604 | 5.606 | 5.524 | 5.524 | 5.524 | -0.085 (-1.52%) | 523,100 |
22 Mar 2024 | CNY | 5.696 | 5.696 | 5.6 | 5.609 | 5.609 | -0.092 (-1.61%) | 606,870 |
21 Mar 2024 | CNY | 5.733 | 5.733 | 5.689 | 5.701 | 5.701 | -0.011 (-0.19%) | 578,300 |
20 Mar 2024 | CNY | 5.703 | 5.723 | 5.689 | 5.712 | 5.712 | +0.006 (+0.11%) | 741,600 |
19 Mar 2024 | CNY | 5.744 | 5.751 | 5.706 | 5.706 | 5.706 | -0.051 (-0.89%) | 283,300 |
18 Mar 2024 | CNY | 5.712 | 5.766 | 5.692 | 5.757 | 5.757 | +0.079 (+1.39%) | 861,400 |
15 Mar 2024 | CNY | 5.618 | 5.678 | 5.583 | 5.678 | 5.678 | +0.08 (+1.43%) | 840,000 |
14 Mar 2024 | CNY | 5.662 | 5.665 | 5.584 | 5.598 | 5.598 | -0.032 (-0.57%) | 807,700 |
13 Mar 2024 | CNY | 5.654 | 5.681 | 5.628 | 5.63 | 5.63 | -0.018 (-0.32%) | 540,200 |
12 Mar 2024 | CNY | 5.675 | 5.705 | 5.616 | 5.648 | 5.648 | -0.013 (-0.23%) | 1,140,800 |
11 Mar 2024 | CNY | 5.571 | 5.674 | 5.566 | 5.661 | 5.661 | +0.09 (+1.62%) | 1,077,600 |
8 Mar 2024 | CNY | 5.513 | 5.571 | 5.51 | 5.571 | 5.571 | +0.058 (+1.05%) | 367,070 |
7 Mar 2024 | CNY | 5.525 | 5.604 | 5.513 | 5.513 | 5.513 | -0.067 (-1.20%) | 921,500 |
6 Mar 2024 | CNY | 5.568 | 5.632 | 5.527 | 5.58 | 5.58 | +0.007 (+0.13%) | 1,118,900 |
5 Mar 2024 | CNY | 5.578 | 5.609 | 5.573 | 5.573 | 5.573 | -0.061 (-1.08%) | 227,500 |
4 Mar 2024 | CNY | 5.605 | 5.635 | 5.557 | 5.634 | 5.634 | +0.021 (+0.37%) | 1,898,300 |
1 Mar 2024 | CNY | 5.574 | 5.616 | 5.561 | 5.613 | 5.613 | +0.043 (+0.77%) | 1,416,900 |
29 Feb 2024 | CNY | 5.46 | 5.57 | 5.455 | 5.57 | 5.57 | +0.163 (+3.01%) | 1,148,800 |