Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.74 | 5.88 | 5.7 | 5.84 | 5.84 | +0.13 (+2.28%) | 6,775,100 |
11 Apr 2024 | CNY | 5.59 | 5.77 | 5.59 | 5.71 | 5.71 | +0.04 (+0.71%) | 6,442,100 |
10 Apr 2024 | CNY | 5.73 | 5.74 | 5.59 | 5.67 | 5.67 | -0.08 (-1.39%) | 4,500,790 |
9 Apr 2024 | CNY | 5.62 | 5.78 | 5.62 | 5.75 | 5.75 | +0.13 (+2.31%) | 4,985,970 |
8 Apr 2024 | CNY | 5.9 | 5.95 | 5.62 | 5.62 | 5.62 | -0.3 (-5.07%) | 12,112,500 |
3 Apr 2024 | CNY | 5.94 | 5.98 | 5.87 | 5.92 | 5.92 | -0.02 (-0.34%) | 4,670,940 |
2 Apr 2024 | CNY | 5.87 | 5.97 | 5.82 | 5.94 | 5.94 | +0.07 (+1.19%) | 5,597,040 |
1 Apr 2024 | CNY | 6.27 | 6.27 | 5.75 | 5.87 | 5.87 | -0.12 (-2.00%) | 14,455,680 |
29 Mar 2024 | CNY | 5.91 | 6.04 | 5.9 | 5.99 | 5.99 | +0.04 (+0.67%) | 7,079,200 |
28 Mar 2024 | CNY | 5.7 | 6 | 5.7 | 5.95 | 5.95 | +0.23 (+4.02%) | 8,814,200 |
27 Mar 2024 | CNY | 5.88 | 5.93 | 5.68 | 5.72 | 5.72 | -0.14 (-2.39%) | 5,285,900 |
26 Mar 2024 | CNY | 5.82 | 5.88 | 5.73 | 5.86 | 5.86 | +0.02 (+0.34%) | 4,601,500 |
25 Mar 2024 | CNY | 5.92 | 6.03 | 5.84 | 5.84 | 5.84 | -0.03 (-0.51%) | 4,760,800 |
22 Mar 2024 | CNY | 5.76 | 5.92 | 5.75 | 5.87 | 5.87 | +0.09 (+1.56%) | 5,469,460 |
21 Mar 2024 | CNY | 5.74 | 5.83 | 5.65 | 5.78 | 5.78 | +0.02 (+0.35%) | 7,083,960 |
20 Mar 2024 | CNY | 5.87 | 5.88 | 5.65 | 5.76 | 5.76 | -0.13 (-2.21%) | 6,543,700 |
19 Mar 2024 | CNY | 5.84 | 5.96 | 5.81 | 5.89 | 5.89 | +0.08 (+1.38%) | 4,051,090 |
18 Mar 2024 | CNY | 5.88 | 5.88 | 5.74 | 5.81 | 5.81 | -0.01 (-0.17%) | 3,026,950 |
15 Mar 2024 | CNY | 5.68 | 5.83 | 5.66 | 5.82 | 5.82 | +0.11 (+1.93%) | 4,200,510 |
14 Mar 2024 | CNY | 5.58 | 5.77 | 5.54 | 5.71 | 5.71 | +0.18 (+3.25%) | 4,595,700 |
13 Mar 2024 | CNY | 5.53 | 5.6 | 5.51 | 5.53 | 5.53 | -0.02 (-0.36%) | 2,490,900 |
12 Mar 2024 | CNY | 5.55 | 5.61 | 5.48 | 5.55 | 5.55 | +0.01 (+0.18%) | 3,636,600 |
11 Mar 2024 | CNY | 5.52 | 5.59 | 5.49 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,839,900 |
8 Mar 2024 | CNY | 5.45 | 5.56 | 5.45 | 5.55 | 5.55 | +0.08 (+1.46%) | 2,656,200 |
7 Mar 2024 | CNY | 5.56 | 5.62 | 5.42 | 5.47 | 5.47 | -0.12 (-2.15%) | 5,959,920 |
6 Mar 2024 | CNY | 5.46 | 5.63 | 5.42 | 5.59 | 5.59 | +0.18 (+3.33%) | 6,142,300 |
5 Mar 2024 | CNY | 5.39 | 5.54 | 5.31 | 5.41 | 5.41 | -0.01 (-0.18%) | 5,446,900 |
4 Mar 2024 | CNY | 5.2 | 5.42 | 5.14 | 5.42 | 5.42 | +0.26 (+5.04%) | 5,330,610 |
1 Mar 2024 | CNY | 5.19 | 5.22 | 5.11 | 5.16 | 5.16 | -0.07 (-1.34%) | 4,276,100 |
29 Feb 2024 | CNY | 5.1 | 5.23 | 4.98 | 5.23 | 5.23 | +0.09 (+1.75%) | 6,967,800 |