Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 6.01 | 6.1 | 5.99 | 6.08 | 6.08 | +0.08 (+1.33%) | 7,951,648 |
1 Apr 2024 | CNY | 5.98 | 6.01 | 5.93 | 6 | 6 | +0.01 (+0.17%) | 5,647,900 |
29 Mar 2024 | CNY | 5.9 | 5.99 | 5.89 | 5.99 | 5.99 | +0.09 (+1.53%) | 3,333,584 |
28 Mar 2024 | CNY | 5.83 | 5.95 | 5.81 | 5.9 | 5.9 | +0.07 (+1.20%) | 3,856,617 |
27 Mar 2024 | CNY | 6.03 | 6.03 | 5.83 | 5.83 | 5.83 | -0.21 (-3.48%) | 3,875,481 |
26 Mar 2024 | CNY | 5.99 | 6.04 | 5.85 | 6.04 | 6.04 | +0.07 (+1.17%) | 5,870,876 |
25 Mar 2024 | CNY | 6 | 6.08 | 5.97 | 5.97 | 5.97 | -0.08 (-1.32%) | 5,125,808 |
22 Mar 2024 | CNY | 6.1 | 6.15 | 6 | 6.05 | 6.05 | -0.08 (-1.31%) | 6,269,142 |
21 Mar 2024 | CNY | 6.18 | 6.19 | 6.06 | 6.13 | 6.13 | -0.05 (-0.81%) | 7,594,275 |
20 Mar 2024 | CNY | 6.23 | 6.23 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 7,506,968 |
19 Mar 2024 | CNY | 6.08 | 6.31 | 6.05 | 6.2 | 6.2 | +0.12 (+1.97%) | 13,316,673 |
18 Mar 2024 | CNY | 6.04 | 6.11 | 6.01 | 6.08 | 6.08 | +0.06 (+1.00%) | 8,576,876 |
15 Mar 2024 | CNY | 5.98 | 6.04 | 5.94 | 6.02 | 6.02 | +0.03 (+0.50%) | 6,680,866 |
14 Mar 2024 | CNY | 6.04 | 6.1 | 5.93 | 5.99 | 5.99 | -0.05 (-0.83%) | 9,611,100 |
13 Mar 2024 | CNY | 6.01 | 6.19 | 5.98 | 6.04 | 6.04 | +0.01 (+0.17%) | 14,586,198 |
12 Mar 2024 | CNY | 6.29 | 6.29 | 6.01 | 6.03 | 6.03 | -0.28 (-4.44%) | 27,910,372 |
11 Mar 2024 | CNY | 5.71 | 6.31 | 5.71 | 6.31 | 6.31 | +0.57 (+9.93%) | 22,371,694 |
8 Mar 2024 | CNY | 5.77 | 5.87 | 5.62 | 5.74 | 5.74 | -0.09 (-1.54%) | 11,541,027 |
7 Mar 2024 | CNY | 5.6 | 6.1 | 5.5 | 5.83 | 5.83 | +0.23 (+4.11%) | 17,517,367 |
6 Mar 2024 | CNY | 5.44 | 5.67 | 5.44 | 5.6 | 5.6 | +0.17 (+3.13%) | 7,919,300 |
5 Mar 2024 | CNY | 5.51 | 5.53 | 5.42 | 5.43 | 5.43 | -0.1 (-1.81%) | 3,703,000 |
4 Mar 2024 | CNY | 5.51 | 5.54 | 5.4 | 5.53 | 5.53 | +0.04 (+0.73%) | 4,759,655 |
1 Mar 2024 | CNY | 5.5 | 5.54 | 5.4 | 5.49 | 5.49 | +0.02 (+0.37%) | 5,731,700 |
29 Feb 2024 | CNY | 5.34 | 5.49 | 5.3 | 5.47 | 5.47 | +0.13 (+2.43%) | 7,115,300 |
28 Feb 2024 | CNY | 5.73 | 5.82 | 5.32 | 5.34 | 5.34 | -0.36 (-6.32%) | 9,933,531 |
27 Feb 2024 | CNY | 5.65 | 5.7 | 5.56 | 5.7 | 5.7 | +0.06 (+1.06%) | 4,640,600 |
26 Feb 2024 | CNY | 5.6 | 5.78 | 5.6 | 5.64 | 5.64 | +0.05 (+0.89%) | 6,301,967 |
23 Feb 2024 | CNY | 5.4 | 5.6 | 5.39 | 5.59 | 5.59 | +0.19 (+3.52%) | 4,780,958 |
22 Feb 2024 | CNY | 5.27 | 5.4 | 5.26 | 5.4 | 5.4 | +0.12 (+2.27%) | 4,828,017 |
21 Feb 2024 | CNY | 5.16 | 5.39 | 5.12 | 5.28 | 5.28 | +0.07 (+1.34%) | 5,839,499 |