Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 6.11 | 6.14 | 5.96 | 5.98 | 5.98 | -0.18 (-2.92%) | 6,003,160 |
26 Mar 2024 | CNY | 6.09 | 6.18 | 6.06 | 6.16 | 6.16 | +0.03 (+0.49%) | 4,245,440 |
25 Mar 2024 | CNY | 6.26 | 6.29 | 6.13 | 6.13 | 6.13 | -0.08 (-1.29%) | 5,221,460 |
22 Mar 2024 | CNY | 6.3 | 6.32 | 6.17 | 6.21 | 6.21 | -0.1 (-1.58%) | 6,877,900 |
21 Mar 2024 | CNY | 6.23 | 6.44 | 6.22 | 6.31 | 6.31 | +0.09 (+1.45%) | 9,089,600 |
20 Mar 2024 | CNY | 6.21 | 6.25 | 6.18 | 6.22 | 6.22 | +0.01 (+0.16%) | 4,719,300 |
19 Mar 2024 | CNY | 6.28 | 6.28 | 6.18 | 6.21 | 6.21 | -0.07 (-1.11%) | 6,202,710 |
18 Mar 2024 | CNY | 6.24 | 6.31 | 6.17 | 6.28 | 6.28 | +0.03 (+0.48%) | 6,418,370 |
15 Mar 2024 | CNY | 6.06 | 6.25 | 6.05 | 6.25 | 6.25 | +0.17 (+2.80%) | 6,692,740 |
14 Mar 2024 | CNY | 6.06 | 6.1 | 5.98 | 6.08 | 6.08 | 0.0 (0.0%) | 5,710,100 |
13 Mar 2024 | CNY | 6.06 | 6.11 | 5.99 | 6.08 | 6.08 | +0.01 (+0.16%) | 6,283,260 |
12 Mar 2024 | CNY | 6.03 | 6.09 | 5.97 | 6.07 | 6.07 | +0.06 (+1.00%) | 7,080,040 |
11 Mar 2024 | CNY | 5.96 | 6.02 | 5.94 | 6.01 | 6.01 | +0.02 (+0.33%) | 5,136,110 |
8 Mar 2024 | CNY | 5.89 | 6.03 | 5.85 | 5.99 | 5.99 | +0.09 (+1.53%) | 6,157,500 |
7 Mar 2024 | CNY | 5.96 | 6.03 | 5.88 | 5.9 | 5.9 | -0.02 (-0.34%) | 6,334,930 |
6 Mar 2024 | CNY | 5.83 | 5.98 | 5.83 | 5.92 | 5.92 | +0.05 (+0.85%) | 5,266,830 |
5 Mar 2024 | CNY | 5.97 | 5.97 | 5.85 | 5.87 | 5.87 | -0.14 (-2.33%) | 5,356,100 |
4 Mar 2024 | CNY | 6.04 | 6.06 | 5.85 | 6.01 | 6.01 | -0.03 (-0.50%) | 6,088,140 |
1 Mar 2024 | CNY | 6.02 | 6.08 | 5.98 | 6.04 | 6.04 | +0.02 (+0.33%) | 5,279,580 |
29 Feb 2024 | CNY | 5.83 | 6.07 | 5.81 | 6.02 | 6.02 | +0.16 (+2.73%) | 8,176,660 |
28 Feb 2024 | CNY | 6.19 | 6.33 | 5.85 | 5.86 | 5.86 | -0.32 (-5.18%) | 12,210,070 |
27 Feb 2024 | CNY | 6.04 | 6.19 | 6.01 | 6.18 | 6.18 | +0.13 (+2.15%) | 8,465,110 |
26 Feb 2024 | CNY | 6.1 | 6.14 | 6 | 6.05 | 6.05 | -0.01 (-0.17%) | 8,710,900 |
23 Feb 2024 | CNY | 5.96 | 6.08 | 5.9 | 6.06 | 6.06 | +0.11 (+1.85%) | 7,943,920 |
22 Feb 2024 | CNY | 5.9 | 6.01 | 5.83 | 5.95 | 5.95 | +0.08 (+1.36%) | 6,674,250 |
21 Feb 2024 | CNY | 5.79 | 6.05 | 5.72 | 5.87 | 5.87 | +0.03 (+0.51%) | 9,658,250 |
20 Feb 2024 | CNY | 5.75 | 5.85 | 5.69 | 5.84 | 5.84 | +0.09 (+1.57%) | 8,713,320 |
19 Feb 2024 | CNY | 5.66 | 5.83 | 5.66 | 5.75 | 5.75 | +0.11 (+1.95%) | 12,092,810 |
8 Feb 2024 | CNY | 5.23 | 5.65 | 5.19 | 5.64 | 5.64 | +0.5 (+9.73%) | 16,301,510 |
7 Feb 2024 | CNY | 5.32 | 5.4 | 5.1 | 5.14 | 5.14 | -0.17 (-3.20%) | 14,381,150 |