Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 6.12 | 6.26 | 6.12 | 6.18 | 6.18 | +0.05 (+0.82%) | 3,815,800 |
11 Apr 2024 | CNY | 6.11 | 6.22 | 6.06 | 6.13 | 6.13 | -0.01 (-0.16%) | 3,034,310 |
10 Apr 2024 | CNY | 6.26 | 6.3 | 6.09 | 6.14 | 6.14 | -0.11 (-1.76%) | 2,740,500 |
9 Apr 2024 | CNY | 6.13 | 6.3 | 6.12 | 6.25 | 6.25 | +0.09 (+1.46%) | 3,160,200 |
8 Apr 2024 | CNY | 6.25 | 6.28 | 6.1 | 6.16 | 6.16 | -0.1 (-1.60%) | 3,992,010 |
3 Apr 2024 | CNY | 6.23 | 6.29 | 6.16 | 6.26 | 6.26 | +0.03 (+0.48%) | 3,096,390 |
2 Apr 2024 | CNY | 6.11 | 6.26 | 6.11 | 6.23 | 6.23 | +0.11 (+1.80%) | 5,116,200 |
1 Apr 2024 | CNY | 6.07 | 6.14 | 6.04 | 6.12 | 6.12 | +0.1 (+1.66%) | 3,353,390 |
29 Mar 2024 | CNY | 5.89 | 6.02 | 5.88 | 6.02 | 6.02 | +0.15 (+2.56%) | 3,090,480 |
28 Mar 2024 | CNY | 5.77 | 5.93 | 5.76 | 5.87 | 5.87 | +0.09 (+1.56%) | 3,105,400 |
27 Mar 2024 | CNY | 5.93 | 5.95 | 5.77 | 5.78 | 5.78 | -0.14 (-2.36%) | 2,503,500 |
26 Mar 2024 | CNY | 5.93 | 5.98 | 5.81 | 5.92 | 5.92 | -0.01 (-0.17%) | 2,798,600 |
25 Mar 2024 | CNY | 6.01 | 6.04 | 5.92 | 5.93 | 5.93 | -0.1 (-1.66%) | 4,333,190 |
22 Mar 2024 | CNY | 6.14 | 6.16 | 5.98 | 6.03 | 6.03 | -0.11 (-1.79%) | 2,851,210 |
21 Mar 2024 | CNY | 6.09 | 6.17 | 6.05 | 6.14 | 6.14 | +0.03 (+0.49%) | 2,703,030 |
20 Mar 2024 | CNY | 6.06 | 6.11 | 6.02 | 6.11 | 6.11 | +0.06 (+0.99%) | 2,147,330 |
19 Mar 2024 | CNY | 6.07 | 6.11 | 6 | 6.05 | 6.05 | -0.02 (-0.33%) | 2,232,600 |
18 Mar 2024 | CNY | 5.94 | 6.08 | 5.93 | 6.07 | 6.07 | +0.16 (+2.71%) | 3,396,250 |
15 Mar 2024 | CNY | 5.84 | 5.92 | 5.83 | 5.91 | 5.91 | +0.05 (+0.85%) | 2,487,090 |
14 Mar 2024 | CNY | 5.82 | 5.9 | 5.8 | 5.86 | 5.86 | +0.04 (+0.69%) | 3,560,300 |
13 Mar 2024 | CNY | 5.88 | 5.89 | 5.76 | 5.82 | 5.82 | -0.06 (-1.02%) | 2,487,750 |
12 Mar 2024 | CNY | 5.79 | 5.89 | 5.71 | 5.88 | 5.88 | +0.11 (+1.91%) | 3,594,710 |
11 Mar 2024 | CNY | 5.62 | 5.77 | 5.61 | 5.77 | 5.77 | +0.13 (+2.30%) | 2,939,810 |
8 Mar 2024 | CNY | 5.63 | 5.66 | 5.56 | 5.64 | 5.64 | +0.01 (+0.18%) | 1,750,000 |
7 Mar 2024 | CNY | 5.63 | 5.7 | 5.59 | 5.63 | 5.63 | -0.01 (-0.18%) | 2,466,600 |
6 Mar 2024 | CNY | 5.53 | 5.67 | 5.52 | 5.64 | 5.64 | +0.07 (+1.26%) | 2,163,600 |
5 Mar 2024 | CNY | 5.7 | 5.71 | 5.54 | 5.57 | 5.57 | -0.12 (-2.11%) | 2,499,620 |
4 Mar 2024 | CNY | 5.75 | 5.82 | 5.65 | 5.69 | 5.69 | -0.07 (-1.22%) | 2,353,010 |
1 Mar 2024 | CNY | 5.75 | 5.78 | 5.66 | 5.76 | 5.76 | 0.0 (0.0%) | 4,113,500 |
29 Feb 2024 | CNY | 5.6 | 5.77 | 5.51 | 5.76 | 5.76 | +0.13 (+2.31%) | 5,235,660 |