Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 6.03 | 6.08 | 5.96 | 5.97 | 5.97 | -0.08 (-1.32%) | 8,557,630 |
11 Apr 2024 | CNY | 5.85 | 6.11 | 5.81 | 6.05 | 6.05 | +0.18 (+3.07%) | 12,399,490 |
10 Apr 2024 | CNY | 5.86 | 5.94 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 7,216,540 |
9 Apr 2024 | CNY | 5.87 | 5.95 | 5.81 | 5.87 | 5.87 | 0.0 (0.0%) | 12,184,900 |
8 Apr 2024 | CNY | 5.74 | 5.9 | 5.69 | 5.87 | 5.87 | +0.14 (+2.44%) | 13,191,560 |
3 Apr 2024 | CNY | 5.82 | 5.82 | 5.7 | 5.73 | 5.73 | -0.05 (-0.87%) | 4,946,960 |
2 Apr 2024 | CNY | 5.74 | 5.84 | 5.71 | 5.78 | 5.78 | +0.03 (+0.52%) | 5,969,860 |
1 Apr 2024 | CNY | 5.72 | 5.78 | 5.68 | 5.75 | 5.75 | +0.06 (+1.05%) | 5,647,100 |
29 Mar 2024 | CNY | 5.61 | 5.71 | 5.59 | 5.69 | 5.69 | +0.11 (+1.97%) | 4,915,500 |
28 Mar 2024 | CNY | 5.51 | 5.69 | 5.5 | 5.58 | 5.58 | +0.05 (+0.90%) | 5,215,170 |
27 Mar 2024 | CNY | 5.63 | 5.69 | 5.52 | 5.53 | 5.53 | -0.08 (-1.43%) | 5,232,490 |
26 Mar 2024 | CNY | 5.64 | 5.66 | 5.56 | 5.61 | 5.61 | -0.02 (-0.36%) | 5,681,450 |
25 Mar 2024 | CNY | 5.64 | 5.76 | 5.62 | 5.63 | 5.63 | -0.04 (-0.71%) | 4,418,380 |
22 Mar 2024 | CNY | 5.76 | 5.79 | 5.66 | 5.67 | 5.67 | -0.1 (-1.73%) | 5,782,360 |
21 Mar 2024 | CNY | 5.86 | 5.86 | 5.76 | 5.77 | 5.77 | -0.07 (-1.20%) | 5,056,540 |
20 Mar 2024 | CNY | 5.85 | 5.89 | 5.81 | 5.84 | 5.84 | -0.03 (-0.51%) | 4,196,120 |
19 Mar 2024 | CNY | 5.93 | 6 | 5.86 | 5.87 | 5.87 | -0.09 (-1.51%) | 6,306,850 |
18 Mar 2024 | CNY | 5.94 | 5.96 | 5.85 | 5.96 | 5.96 | +0.05 (+0.85%) | 9,064,090 |
15 Mar 2024 | CNY | 5.87 | 5.93 | 5.84 | 5.91 | 5.91 | +0.03 (+0.51%) | 5,814,420 |
14 Mar 2024 | CNY | 5.92 | 5.95 | 5.82 | 5.88 | 5.88 | -0.04 (-0.68%) | 7,862,350 |
13 Mar 2024 | CNY | 5.78 | 5.99 | 5.69 | 5.92 | 5.92 | +0.12 (+2.07%) | 12,003,400 |
12 Mar 2024 | CNY | 5.88 | 5.89 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 8,585,160 |
11 Mar 2024 | CNY | 5.81 | 5.89 | 5.76 | 5.88 | 5.88 | +0.09 (+1.55%) | 6,607,260 |
8 Mar 2024 | CNY | 5.64 | 5.8 | 5.64 | 5.79 | 5.79 | +0.1 (+1.76%) | 5,995,730 |
7 Mar 2024 | CNY | 5.78 | 5.81 | 5.67 | 5.69 | 5.69 | -0.09 (-1.56%) | 9,346,270 |
6 Mar 2024 | CNY | 5.61 | 5.87 | 5.6 | 5.78 | 5.78 | +0.17 (+3.03%) | 11,928,500 |
5 Mar 2024 | CNY | 5.66 | 5.68 | 5.56 | 5.61 | 5.61 | -0.1 (-1.75%) | 8,659,860 |
4 Mar 2024 | CNY | 5.86 | 5.88 | 5.62 | 5.71 | 5.71 | -0.19 (-3.22%) | 15,957,890 |
1 Mar 2024 | CNY | 6.02 | 6.12 | 5.87 | 5.9 | 5.9 | -0.22 (-3.59%) | 16,870,580 |
29 Feb 2024 | CNY | 5.94 | 6.18 | 5.82 | 6.12 | 6.12 | +0.21 (+3.55%) | 22,529,540 |