Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 6.27 | 6.56 | 6.2 | 6.47 | 6.47 | +0.2 (+3.19%) | 7,277,100 |
27 Mar 2024 | CNY | 6.68 | 6.73 | 6.26 | 6.27 | 6.27 | -0.31 (-4.71%) | 7,483,000 |
26 Mar 2024 | CNY | 6.7 | 6.78 | 6.45 | 6.58 | 6.58 | -0.19 (-2.81%) | 9,311,020 |
25 Mar 2024 | CNY | 6.98 | 7.19 | 6.74 | 6.77 | 6.77 | -0.26 (-3.70%) | 13,202,990 |
22 Mar 2024 | CNY | 6.95 | 7.29 | 6.83 | 7.03 | 7.03 | -0.07 (-0.99%) | 15,629,850 |
21 Mar 2024 | CNY | 7.2 | 7.41 | 7.07 | 7.1 | 7.1 | -0.02 (-0.28%) | 17,037,600 |
20 Mar 2024 | CNY | 6.78 | 7.29 | 6.74 | 7.12 | 7.12 | +0.35 (+5.17%) | 17,801,220 |
19 Mar 2024 | CNY | 6.65 | 6.92 | 6.65 | 6.77 | 6.77 | +0.12 (+1.80%) | 11,915,350 |
18 Mar 2024 | CNY | 6.47 | 6.65 | 6.42 | 6.65 | 6.65 | +0.21 (+3.26%) | 8,517,680 |
15 Mar 2024 | CNY | 6.44 | 6.47 | 6.34 | 6.44 | 6.44 | -0.01 (-0.16%) | 5,164,000 |
14 Mar 2024 | CNY | 6.53 | 6.55 | 6.33 | 6.45 | 6.45 | -0.11 (-1.68%) | 7,382,000 |
13 Mar 2024 | CNY | 6.46 | 6.64 | 6.4 | 6.56 | 6.56 | +0.09 (+1.39%) | 8,900,100 |
12 Mar 2024 | CNY | 6.35 | 6.47 | 6.33 | 6.47 | 6.47 | +0.09 (+1.41%) | 6,804,410 |
11 Mar 2024 | CNY | 6.15 | 6.38 | 6.14 | 6.38 | 6.38 | +0.21 (+3.40%) | 7,435,800 |
8 Mar 2024 | CNY | 6.16 | 6.25 | 6.07 | 6.17 | 6.17 | +0.02 (+0.33%) | 5,354,400 |
7 Mar 2024 | CNY | 6.33 | 6.4 | 6.15 | 6.15 | 6.15 | -0.15 (-2.38%) | 7,163,500 |
6 Mar 2024 | CNY | 6.23 | 6.5 | 6.23 | 6.3 | 6.3 | -0.07 (-1.10%) | 9,098,600 |
5 Mar 2024 | CNY | 6.44 | 6.81 | 6.26 | 6.37 | 6.37 | -0.11 (-1.70%) | 15,204,200 |
4 Mar 2024 | CNY | 6.46 | 6.56 | 6.21 | 6.48 | 6.48 | +0.01 (+0.15%) | 9,501,300 |
1 Mar 2024 | CNY | 6.28 | 6.52 | 6.19 | 6.47 | 6.47 | +0.19 (+3.03%) | 10,847,410 |
29 Feb 2024 | CNY | 5.94 | 6.28 | 5.88 | 6.28 | 6.28 | +0.19 (+3.12%) | 13,547,310 |
28 Feb 2024 | CNY | 6.71 | 7.18 | 6.04 | 6.09 | 6.09 | -0.62 (-9.24%) | 22,448,480 |
27 Feb 2024 | CNY | 6.4 | 6.82 | 6.29 | 6.71 | 6.71 | +0.27 (+4.19%) | 11,105,000 |
26 Feb 2024 | CNY | 6.25 | 6.58 | 6.15 | 6.44 | 6.44 | +0.18 (+2.88%) | 11,909,900 |
23 Feb 2024 | CNY | 6.08 | 6.3 | 5.92 | 6.26 | 6.26 | +0.34 (+5.74%) | 11,209,740 |
22 Feb 2024 | CNY | 5.68 | 5.92 | 5.68 | 5.92 | 5.92 | +0.2 (+3.50%) | 8,476,850 |
21 Feb 2024 | CNY | 5.5 | 5.92 | 5.43 | 5.72 | 5.72 | +0.12 (+2.14%) | 10,821,600 |
20 Feb 2024 | CNY | 5.47 | 5.6 | 5.33 | 5.6 | 5.6 | +0.14 (+2.56%) | 11,511,270 |
19 Feb 2024 | CNY | 5.13 | 5.5 | 5.13 | 5.46 | 5.46 | +0.44 (+8.76%) | 16,622,850 |
8 Feb 2024 | CNY | 4.7 | 5.04 | 4.2 | 5.02 | 5.02 | +0.4 (+8.66%) | 17,638,090 |