Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | CNY | 5.72 | 5.77 | 5.63 | 5.74 | 5.74 | 0.0 (0.0%) | 10,141,415 |
7 Mar 2024 | CNY | 5.77 | 5.87 | 5.74 | 5.74 | 5.74 | -0.03 (-0.52%) | 11,718,210 |
6 Mar 2024 | CNY | 5.79 | 5.83 | 5.71 | 5.77 | 5.77 | -0.04 (-0.69%) | 12,190,594 |
5 Mar 2024 | CNY | 6 | 6 | 5.81 | 5.81 | 5.81 | -0.22 (-3.65%) | 18,475,556 |
4 Mar 2024 | CNY | 5.95 | 6.08 | 5.9 | 6.03 | 6.03 | +0.1 (+1.69%) | 21,805,298 |
1 Mar 2024 | CNY | 5.99 | 5.99 | 5.89 | 5.93 | 5.93 | -0.09 (-1.50%) | 21,203,527 |
29 Feb 2024 | CNY | 5.77 | 6.11 | 5.65 | 6.02 | 6.02 | +0.12 (+2.03%) | 37,575,473 |
28 Feb 2024 | CNY | 5.74 | 6.18 | 5.58 | 5.9 | 5.9 | +0.14 (+2.43%) | 40,620,002 |
27 Feb 2024 | CNY | 5.68 | 5.8 | 5.63 | 5.76 | 5.76 | +0.08 (+1.41%) | 17,839,697 |
26 Feb 2024 | CNY | 5.69 | 5.74 | 5.62 | 5.68 | 5.68 | -0.01 (-0.18%) | 16,846,300 |
23 Feb 2024 | CNY | 5.63 | 5.69 | 5.58 | 5.69 | 5.69 | +0.01 (+0.18%) | 17,741,600 |
22 Feb 2024 | CNY | 5.58 | 5.78 | 5.52 | 5.68 | 5.68 | +0.09 (+1.61%) | 24,928,408 |
21 Feb 2024 | CNY | 5.43 | 5.61 | 5.36 | 5.59 | 5.59 | +0.16 (+2.95%) | 22,299,755 |
20 Feb 2024 | CNY | 5.4 | 5.44 | 5.35 | 5.43 | 5.43 | -0.03 (-0.55%) | 11,771,874 |
19 Feb 2024 | CNY | 5.4 | 5.52 | 5.33 | 5.46 | 5.46 | +0.06 (+1.11%) | 16,737,878 |
8 Feb 2024 | CNY | 5.16 | 5.4 | 5.11 | 5.4 | 5.4 | +0.19 (+3.65%) | 19,597,888 |
7 Feb 2024 | CNY | 5.19 | 5.49 | 5.01 | 5.21 | 5.21 | -0.03 (-0.57%) | 23,496,092 |
6 Feb 2024 | CNY | 4.81 | 5.49 | 4.78 | 5.24 | 5.24 | -0.07 (-1.32%) | 31,323,348 |
5 Feb 2024 | CNY | 5.7 | 6 | 5.31 | 5.31 | 5.31 | -0.59 (-10.00%) | 34,583,126 |
2 Feb 2024 | CNY | 5.75 | 6.02 | 5.6 | 5.9 | 5.9 | -0.03 (-0.51%) | 32,134,161 |
1 Feb 2024 | CNY | 5.7 | 6.08 | 5.61 | 5.93 | 5.93 | +0.09 (+1.54%) | 38,898,684 |
31 Jan 2024 | CNY | 6.09 | 6.18 | 5.75 | 5.84 | 5.84 | -0.25 (-4.11%) | 45,334,972 |
30 Jan 2024 | CNY | 5.59 | 6.09 | 5.52 | 6.09 | 6.09 | +0.55 (+9.93%) | 32,681,302 |
29 Jan 2024 | CNY | 5.62 | 5.65 | 5.54 | 5.54 | 5.54 | -0.09 (-1.60%) | 7,097,200 |
26 Jan 2024 | CNY | 5.54 | 5.71 | 5.5 | 5.63 | 5.63 | +0.13 (+2.36%) | 10,052,500 |
25 Jan 2024 | CNY | 5.33 | 5.51 | 5.3 | 5.5 | 5.5 | +0.2 (+3.77%) | 8,376,000 |
24 Jan 2024 | CNY | 5.26 | 5.31 | 5.15 | 5.3 | 5.3 | +0.09 (+1.73%) | 7,199,401 |
23 Jan 2024 | CNY | 5.15 | 5.23 | 5.07 | 5.21 | 5.21 | +0.06 (+1.17%) | 6,435,027 |
22 Jan 2024 | CNY | 5.54 | 5.54 | 5.1 | 5.15 | 5.15 | -0.41 (-7.37%) | 10,580,807 |
19 Jan 2024 | CNY | 5.59 | 5.6 | 5.53 | 5.56 | 5.56 | -0.06 (-1.07%) | 4,620,186 |