Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 5.53 | 5.57 | 5.24 | 5.42 | 5.42 | -0.08 (-1.45%) | 35,964,650 |
28 Mar 2024 | CNY | 5.25 | 5.59 | 5.2 | 5.5 | 5.5 | +0.08 (+1.48%) | 60,217,708 |
27 Mar 2024 | CNY | 5.99 | 6 | 5.42 | 5.42 | 5.42 | -0.6 (-9.97%) | 83,464,345 |
26 Mar 2024 | CNY | 6.04 | 6.18 | 5.86 | 6.02 | 6.02 | +0.02 (+0.33%) | 76,604,197 |
25 Mar 2024 | CNY | 6.02 | 6.28 | 5.73 | 6 | 6 | +0.23 (+3.99%) | 119,045,386 |
22 Mar 2024 | CNY | 5.4 | 5.85 | 5.38 | 5.77 | 5.77 | +0.38 (+7.05%) | 69,182,834 |
21 Mar 2024 | CNY | 5.32 | 5.45 | 5.3 | 5.39 | 5.39 | +0.07 (+1.32%) | 33,183,876 |
20 Mar 2024 | CNY | 5.35 | 5.43 | 5.27 | 5.32 | 5.32 | -0.01 (-0.19%) | 24,061,962 |
19 Mar 2024 | CNY | 5.41 | 5.42 | 5.3 | 5.33 | 5.33 | -0.09 (-1.66%) | 29,776,058 |
18 Mar 2024 | CNY | 5.37 | 5.46 | 5.26 | 5.42 | 5.42 | +0.02 (+0.37%) | 57,895,881 |
15 Mar 2024 | CNY | 5.14 | 5.48 | 5.07 | 5.4 | 5.4 | +0.28 (+5.47%) | 56,556,504 |
14 Mar 2024 | CNY | 5.09 | 5.18 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 26,573,044 |
13 Mar 2024 | CNY | 5.13 | 5.14 | 5.04 | 5.1 | 5.1 | +0.01 (+0.20%) | 22,756,732 |
12 Mar 2024 | CNY | 5.16 | 5.19 | 5.07 | 5.09 | 5.09 | -0.07 (-1.36%) | 25,758,138 |
11 Mar 2024 | CNY | 5.09 | 5.2 | 5.09 | 5.16 | 5.16 | +0.03 (+0.58%) | 30,805,511 |
8 Mar 2024 | CNY | 5.17 | 5.24 | 5.1 | 5.13 | 5.13 | -0.09 (-1.72%) | 30,999,323 |
7 Mar 2024 | CNY | 5.2 | 5.4 | 5.18 | 5.22 | 5.22 | +0.03 (+0.58%) | 39,242,868 |
6 Mar 2024 | CNY | 5.12 | 5.24 | 5.08 | 5.19 | 5.19 | +0.09 (+1.76%) | 33,548,662 |
5 Mar 2024 | CNY | 5.35 | 5.35 | 5.08 | 5.1 | 5.1 | -0.22 (-4.14%) | 47,409,519 |
4 Mar 2024 | CNY | 5.35 | 5.42 | 5.26 | 5.32 | 5.32 | -0.03 (-0.56%) | 29,890,190 |
1 Mar 2024 | CNY | 5.27 | 5.47 | 5.23 | 5.35 | 5.35 | +0.07 (+1.33%) | 44,851,308 |
29 Feb 2024 | CNY | 5.07 | 5.28 | 5.05 | 5.28 | 5.28 | +0.19 (+3.73%) | 51,168,801 |
28 Feb 2024 | CNY | 5.32 | 5.39 | 5.07 | 5.09 | 5.09 | -0.22 (-4.14%) | 67,259,780 |
27 Feb 2024 | CNY | 4.9 | 5.35 | 4.86 | 5.31 | 5.31 | +0.4 (+8.15%) | 61,967,966 |
26 Feb 2024 | CNY | 4.77 | 5.04 | 4.77 | 4.91 | 4.91 | +0.06 (+1.24%) | 61,306,944 |
23 Feb 2024 | CNY | 4.51 | 4.86 | 4.47 | 4.85 | 4.85 | +0.33 (+7.30%) | 62,602,660 |
22 Feb 2024 | CNY | 4.41 | 4.59 | 4.37 | 4.52 | 4.52 | +0.16 (+3.67%) | 31,082,600 |
21 Feb 2024 | CNY | 4.33 | 4.49 | 4.29 | 4.36 | 4.36 | 0.0 (0.0%) | 27,156,000 |
20 Feb 2024 | CNY | 4.35 | 4.38 | 4.28 | 4.36 | 4.36 | -0.01 (-0.23%) | 22,460,136 |
19 Feb 2024 | CNY | 4.29 | 4.44 | 4.25 | 4.37 | 4.37 | +0.17 (+4.05%) | 47,414,442 |