Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.72 | 5.98 | 5.69 | 5.87 | 5.87 | +0.18 (+3.16%) | 14,816,070 |
27 Mar 2024 | CNY | 5.98 | 6.06 | 5.68 | 5.69 | 5.69 | -0.32 (-5.32%) | 17,861,220 |
26 Mar 2024 | CNY | 5.98 | 6.11 | 5.89 | 6.01 | 6.01 | +0.02 (+0.33%) | 18,124,560 |
25 Mar 2024 | CNY | 6.2 | 6.25 | 5.98 | 5.99 | 5.99 | -0.34 (-5.37%) | 32,051,370 |
22 Mar 2024 | CNY | 6.14 | 6.55 | 6.14 | 6.33 | 6.33 | +0.15 (+2.43%) | 41,594,770 |
21 Mar 2024 | CNY | 6.18 | 6.27 | 6.05 | 6.18 | 6.18 | +0.03 (+0.49%) | 19,709,000 |
20 Mar 2024 | CNY | 6 | 6.24 | 6 | 6.15 | 6.15 | +0.18 (+3.02%) | 24,248,180 |
19 Mar 2024 | CNY | 6.18 | 6.28 | 5.97 | 5.97 | 5.97 | -0.03 (-0.50%) | 36,792,570 |
18 Mar 2024 | CNY | 5.8 | 6.05 | 5.77 | 6 | 6 | +0.25 (+4.35%) | 24,597,210 |
15 Mar 2024 | CNY | 5.65 | 5.75 | 5.59 | 5.75 | 5.75 | +0.1 (+1.77%) | 13,168,330 |
14 Mar 2024 | CNY | 5.76 | 5.76 | 5.55 | 5.65 | 5.65 | -0.12 (-2.08%) | 15,105,230 |
13 Mar 2024 | CNY | 5.75 | 5.81 | 5.66 | 5.77 | 5.77 | +0.04 (+0.70%) | 13,509,300 |
12 Mar 2024 | CNY | 5.64 | 5.77 | 5.62 | 5.73 | 5.73 | +0.09 (+1.60%) | 16,578,840 |
11 Mar 2024 | CNY | 5.52 | 5.64 | 5.5 | 5.64 | 5.64 | +0.08 (+1.44%) | 13,922,730 |
8 Mar 2024 | CNY | 5.44 | 5.57 | 5.37 | 5.56 | 5.56 | +0.14 (+2.58%) | 12,710,860 |
7 Mar 2024 | CNY | 5.59 | 5.64 | 5.41 | 5.42 | 5.42 | -0.13 (-2.34%) | 17,324,940 |
6 Mar 2024 | CNY | 5.48 | 5.61 | 5.42 | 5.55 | 5.55 | +0.05 (+0.91%) | 13,033,690 |
5 Mar 2024 | CNY | 5.6 | 5.63 | 5.42 | 5.5 | 5.5 | -0.15 (-2.65%) | 17,240,930 |
4 Mar 2024 | CNY | 5.68 | 5.74 | 5.52 | 5.65 | 5.65 | -0.05 (-0.88%) | 16,434,880 |
1 Mar 2024 | CNY | 5.5 | 5.74 | 5.5 | 5.7 | 5.7 | +0.19 (+3.45%) | 19,990,110 |
29 Feb 2024 | CNY | 5.22 | 5.54 | 5.18 | 5.51 | 5.51 | +0.25 (+4.75%) | 20,321,450 |
28 Feb 2024 | CNY | 5.78 | 5.88 | 5.24 | 5.26 | 5.26 | -0.5 (-8.68%) | 31,509,400 |
27 Feb 2024 | CNY | 5.53 | 5.77 | 5.49 | 5.76 | 5.76 | +0.2 (+3.60%) | 19,246,050 |
26 Feb 2024 | CNY | 5.48 | 5.69 | 5.41 | 5.56 | 5.56 | +0.08 (+1.46%) | 21,089,240 |
23 Feb 2024 | CNY | 5.35 | 5.5 | 5.32 | 5.48 | 5.48 | +0.15 (+2.81%) | 25,616,430 |
22 Feb 2024 | CNY | 5.15 | 5.34 | 5.15 | 5.33 | 5.33 | +0.15 (+2.90%) | 15,423,400 |
21 Feb 2024 | CNY | 4.96 | 5.41 | 4.92 | 5.18 | 5.18 | +0.15 (+2.98%) | 21,951,620 |
20 Feb 2024 | CNY | 4.9 | 5.05 | 4.8 | 5.03 | 5.03 | +0.1 (+2.03%) | 16,918,380 |
19 Feb 2024 | CNY | 4.88 | 5 | 4.78 | 4.93 | 4.93 | +0.21 (+4.45%) | 26,245,780 |
8 Feb 2024 | CNY | 4.29 | 4.72 | 4.26 | 4.72 | 4.72 | +0.43 (+10.02%) | 27,459,820 |