Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.85 | 5.94 | 5.36 | 5.39 | 5.39 | -0.46 (-7.86%) | 23,058,230 |
27 Feb 2024 | CNY | 5.56 | 5.85 | 5.55 | 5.85 | 5.85 | +0.2 (+3.54%) | 15,680,870 |
26 Feb 2024 | CNY | 5.59 | 5.71 | 5.56 | 5.65 | 5.65 | +0.13 (+2.36%) | 20,230,960 |
23 Feb 2024 | CNY | 5.39 | 5.55 | 5.32 | 5.52 | 5.52 | +0.16 (+2.99%) | 23,517,350 |
22 Feb 2024 | CNY | 5.16 | 5.44 | 5.16 | 5.36 | 5.36 | +0.13 (+2.49%) | 20,593,140 |
21 Feb 2024 | CNY | 5.15 | 5.55 | 5.09 | 5.23 | 5.23 | +0.02 (+0.38%) | 23,806,200 |
20 Feb 2024 | CNY | 5.12 | 5.28 | 5 | 5.21 | 5.21 | +0.11 (+2.16%) | 14,078,220 |
19 Feb 2024 | CNY | 5 | 5.15 | 4.95 | 5.1 | 5.1 | +0.17 (+3.45%) | 19,390,290 |
8 Feb 2024 | CNY | 4.6 | 4.93 | 4.49 | 4.93 | 4.93 | +0.45 (+10.04%) | 25,901,390 |
7 Feb 2024 | CNY | 4.7 | 4.77 | 4.42 | 4.48 | 4.48 | -0.23 (-4.88%) | 20,782,050 |
6 Feb 2024 | CNY | 4.58 | 4.86 | 4.26 | 4.71 | 4.71 | +0.06 (+1.29%) | 19,198,750 |
5 Feb 2024 | CNY | 5.1 | 5.11 | 4.64 | 4.65 | 4.65 | -0.51 (-9.88%) | 22,080,300 |
2 Feb 2024 | CNY | 5.33 | 5.49 | 4.98 | 5.16 | 5.16 | -0.2 (-3.73%) | 15,008,280 |
1 Feb 2024 | CNY | 5.47 | 5.54 | 5.29 | 5.36 | 5.36 | -0.13 (-2.37%) | 11,844,970 |
31 Jan 2024 | CNY | 5.84 | 5.85 | 5.46 | 5.49 | 5.49 | -0.36 (-6.15%) | 16,070,700 |
30 Jan 2024 | CNY | 5.99 | 6.09 | 5.83 | 5.85 | 5.85 | -0.16 (-2.66%) | 11,968,780 |
29 Jan 2024 | CNY | 6.22 | 6.25 | 6 | 6.01 | 6.01 | -0.25 (-3.99%) | 19,453,650 |
26 Jan 2024 | CNY | 6.09 | 6.45 | 6.06 | 6.26 | 6.26 | +0.08 (+1.29%) | 34,187,390 |
25 Jan 2024 | CNY | 6 | 6.25 | 5.88 | 6.18 | 6.18 | +0.3 (+5.10%) | 31,594,600 |
24 Jan 2024 | CNY | 5.7 | 5.99 | 5.63 | 5.88 | 5.88 | +0.2 (+3.52%) | 17,085,250 |
23 Jan 2024 | CNY | 5.6 | 5.72 | 5.54 | 5.68 | 5.68 | +0.06 (+1.07%) | 10,641,320 |
22 Jan 2024 | CNY | 6 | 6.03 | 5.6 | 5.62 | 5.62 | -0.38 (-6.33%) | 14,318,500 |
19 Jan 2024 | CNY | 6.06 | 6.13 | 5.99 | 6 | 6 | -0.08 (-1.32%) | 6,039,480 |
18 Jan 2024 | CNY | 6.13 | 6.14 | 5.89 | 6.08 | 6.08 | -0.03 (-0.49%) | 12,104,560 |
17 Jan 2024 | CNY | 6.26 | 6.28 | 6.1 | 6.11 | 6.11 | -0.18 (-2.86%) | 6,922,800 |
16 Jan 2024 | CNY | 6.36 | 6.38 | 6.19 | 6.29 | 6.29 | -0.07 (-1.10%) | 8,214,330 |
15 Jan 2024 | CNY | 6.32 | 6.42 | 6.28 | 6.36 | 6.36 | 0.0 (0.0%) | 5,031,100 |
12 Jan 2024 | CNY | 6.44 | 6.5 | 6.35 | 6.36 | 6.36 | -0.1 (-1.55%) | 6,870,310 |
11 Jan 2024 | CNY | 6.35 | 6.5 | 6.35 | 6.46 | 6.46 | +0.1 (+1.57%) | 7,032,800 |
10 Jan 2024 | CNY | 6.46 | 6.48 | 6.31 | 6.36 | 6.36 | -0.1 (-1.55%) | 7,443,700 |