Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.95 | 6.3 | 5.89 | 6.19 | 6.19 | +0.4 (+6.91%) | 25,566,970 |
27 Mar 2024 | CNY | 5.77 | 5.81 | 5.69 | 5.79 | 5.79 | +0.01 (+0.17%) | 4,817,760 |
26 Mar 2024 | CNY | 5.76 | 5.8 | 5.71 | 5.78 | 5.78 | 0.0 (0.0%) | 4,456,970 |
25 Mar 2024 | CNY | 5.77 | 5.86 | 5.76 | 5.78 | 5.78 | 0.0 (0.0%) | 5,407,200 |
22 Mar 2024 | CNY | 5.84 | 5.85 | 5.74 | 5.78 | 5.78 | -0.08 (-1.37%) | 4,534,300 |
21 Mar 2024 | CNY | 5.86 | 5.9 | 5.81 | 5.86 | 5.86 | +0.02 (+0.34%) | 4,856,900 |
20 Mar 2024 | CNY | 5.81 | 5.84 | 5.78 | 5.84 | 5.84 | +0.05 (+0.86%) | 3,645,410 |
19 Mar 2024 | CNY | 5.85 | 5.86 | 5.79 | 5.79 | 5.79 | -0.06 (-1.03%) | 4,093,500 |
18 Mar 2024 | CNY | 5.8 | 5.85 | 5.79 | 5.85 | 5.85 | +0.04 (+0.69%) | 4,868,760 |
15 Mar 2024 | CNY | 5.77 | 5.82 | 5.73 | 5.81 | 5.81 | +0.04 (+0.69%) | 4,896,410 |
14 Mar 2024 | CNY | 5.76 | 5.83 | 5.71 | 5.77 | 5.77 | +0.01 (+0.17%) | 5,635,780 |
13 Mar 2024 | CNY | 5.8 | 5.8 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 3,540,900 |
12 Mar 2024 | CNY | 5.83 | 5.83 | 5.75 | 5.81 | 5.81 | -0.02 (-0.34%) | 4,636,710 |
11 Mar 2024 | CNY | 5.72 | 5.85 | 5.67 | 5.83 | 5.83 | +0.05 (+0.87%) | 5,948,780 |
8 Mar 2024 | CNY | 5.66 | 5.9 | 5.62 | 5.78 | 5.78 | +0.11 (+1.94%) | 7,532,040 |
7 Mar 2024 | CNY | 5.65 | 5.72 | 5.63 | 5.67 | 5.67 | +0.02 (+0.35%) | 4,021,140 |
6 Mar 2024 | CNY | 5.61 | 5.69 | 5.6 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,847,240 |
5 Mar 2024 | CNY | 5.68 | 5.68 | 5.62 | 5.63 | 5.63 | -0.06 (-1.05%) | 3,414,030 |
4 Mar 2024 | CNY | 5.74 | 5.74 | 5.64 | 5.69 | 5.69 | -0.04 (-0.70%) | 4,002,900 |
1 Mar 2024 | CNY | 5.72 | 5.76 | 5.67 | 5.73 | 5.73 | 0.0 (0.0%) | 4,942,410 |
29 Feb 2024 | CNY | 5.6 | 5.74 | 5.57 | 5.73 | 5.73 | +0.08 (+1.42%) | 8,249,020 |
28 Feb 2024 | CNY | 5.77 | 6.07 | 5.65 | 5.65 | 5.65 | -0.11 (-1.91%) | 14,979,130 |
27 Feb 2024 | CNY | 5.63 | 5.77 | 5.62 | 5.76 | 5.76 | +0.11 (+1.95%) | 5,870,500 |
26 Feb 2024 | CNY | 5.61 | 5.73 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 7,819,830 |
23 Feb 2024 | CNY | 5.61 | 5.65 | 5.54 | 5.64 | 5.64 | +0.05 (+0.89%) | 7,066,680 |
22 Feb 2024 | CNY | 5.53 | 5.62 | 5.51 | 5.59 | 5.59 | +0.02 (+0.36%) | 5,422,860 |
21 Feb 2024 | CNY | 5.54 | 5.68 | 5.49 | 5.57 | 5.57 | +0.01 (+0.18%) | 7,439,620 |
20 Feb 2024 | CNY | 5.56 | 5.57 | 5.47 | 5.56 | 5.56 | -0.02 (-0.36%) | 4,448,260 |
19 Feb 2024 | CNY | 5.57 | 5.63 | 5.48 | 5.58 | 5.58 | +0.1 (+1.82%) | 9,208,620 |
8 Feb 2024 | CNY | 5.25 | 5.5 | 5.25 | 5.48 | 5.48 | +0.22 (+4.18%) | 8,884,270 |