Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.88 | 5.92 | 5.72 | 5.74 | 5.74 | -0.15 (-2.55%) | 12,652,300 |
11 Apr 2024 | CNY | 5.92 | 5.98 | 5.87 | 5.89 | 5.89 | -0.06 (-1.01%) | 8,286,900 |
10 Apr 2024 | CNY | 6.02 | 6.06 | 5.88 | 5.95 | 5.95 | -0.1 (-1.65%) | 11,841,600 |
9 Apr 2024 | CNY | 5.86 | 6.06 | 5.86 | 6.05 | 6.05 | +0.15 (+2.54%) | 9,798,400 |
8 Apr 2024 | CNY | 6.05 | 6.05 | 5.9 | 5.9 | 5.9 | -0.17 (-2.80%) | 8,931,580 |
3 Apr 2024 | CNY | 6.05 | 6.14 | 6 | 6.07 | 6.07 | +0.05 (+0.83%) | 10,020,050 |
2 Apr 2024 | CNY | 6 | 6.05 | 5.95 | 6.02 | 6.02 | 0.0 (0.0%) | 7,180,800 |
1 Apr 2024 | CNY | 5.96 | 6.03 | 5.94 | 6.02 | 6.02 | +0.08 (+1.35%) | 7,936,000 |
29 Mar 2024 | CNY | 5.88 | 5.94 | 5.83 | 5.94 | 5.94 | +0.08 (+1.37%) | 6,086,000 |
28 Mar 2024 | CNY | 5.73 | 5.94 | 5.72 | 5.86 | 5.86 | +0.1 (+1.74%) | 8,186,400 |
27 Mar 2024 | CNY | 5.91 | 5.97 | 5.76 | 5.76 | 5.76 | -0.16 (-2.70%) | 7,826,450 |
26 Mar 2024 | CNY | 5.9 | 5.94 | 5.83 | 5.92 | 5.92 | +0.01 (+0.17%) | 8,356,550 |
25 Mar 2024 | CNY | 6.06 | 6.1 | 5.9 | 5.91 | 5.91 | -0.19 (-3.11%) | 9,982,000 |
22 Mar 2024 | CNY | 6.24 | 6.24 | 6.06 | 6.1 | 6.1 | -0.14 (-2.24%) | 10,806,900 |
21 Mar 2024 | CNY | 6.29 | 6.33 | 6.21 | 6.24 | 6.24 | -0.05 (-0.79%) | 10,008,330 |
20 Mar 2024 | CNY | 6.22 | 6.31 | 6.2 | 6.29 | 6.29 | +0.04 (+0.64%) | 9,737,000 |
19 Mar 2024 | CNY | 6.29 | 6.32 | 6.24 | 6.25 | 6.25 | -0.07 (-1.11%) | 8,154,210 |
18 Mar 2024 | CNY | 6.24 | 6.33 | 6.21 | 6.32 | 6.32 | +0.09 (+1.44%) | 10,461,900 |
15 Mar 2024 | CNY | 6.15 | 6.24 | 6.13 | 6.23 | 6.23 | +0.06 (+0.97%) | 9,063,050 |
14 Mar 2024 | CNY | 6.22 | 6.33 | 6.13 | 6.17 | 6.17 | -0.05 (-0.80%) | 8,128,000 |
13 Mar 2024 | CNY | 6.28 | 6.29 | 6.17 | 6.22 | 6.22 | -0.07 (-1.11%) | 8,009,210 |
12 Mar 2024 | CNY | 6.16 | 6.29 | 6.16 | 6.29 | 6.29 | +0.14 (+2.28%) | 9,396,400 |
11 Mar 2024 | CNY | 6.07 | 6.15 | 6.05 | 6.15 | 6.15 | +0.08 (+1.32%) | 7,995,790 |
8 Mar 2024 | CNY | 6.07 | 6.11 | 5.98 | 6.07 | 6.07 | 0.0 (0.0%) | 6,695,700 |
7 Mar 2024 | CNY | 6.13 | 6.17 | 6.06 | 6.07 | 6.07 | -0.04 (-0.65%) | 9,461,150 |
6 Mar 2024 | CNY | 6.09 | 6.2 | 6.04 | 6.11 | 6.11 | -0.01 (-0.16%) | 7,960,550 |
5 Mar 2024 | CNY | 6.22 | 6.26 | 6.08 | 6.12 | 6.12 | -0.15 (-2.39%) | 9,659,800 |
4 Mar 2024 | CNY | 6.31 | 6.35 | 6.21 | 6.27 | 6.27 | -0.08 (-1.26%) | 7,501,070 |
1 Mar 2024 | CNY | 6.34 | 6.4 | 6.27 | 6.35 | 6.35 | +0.01 (+0.16%) | 8,376,340 |
29 Feb 2024 | CNY | 6.1 | 6.35 | 6.08 | 6.34 | 6.34 | +0.21 (+3.43%) | 9,629,820 |