Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.73 | 5.92 | 5.54 | 5.57 | 5.57 | -0.14 (-2.45%) | 107,580,900 |
27 Feb 2024 | CNY | 5.58 | 5.72 | 5.56 | 5.71 | 5.71 | +0.11 (+1.96%) | 59,606,340 |
26 Feb 2024 | CNY | 5.63 | 5.69 | 5.56 | 5.6 | 5.6 | -0.06 (-1.06%) | 61,274,030 |
23 Feb 2024 | CNY | 5.6 | 5.68 | 5.56 | 5.66 | 5.66 | +0.08 (+1.43%) | 74,741,310 |
22 Feb 2024 | CNY | 5.45 | 5.62 | 5.44 | 5.58 | 5.58 | +0.09 (+1.64%) | 70,369,090 |
21 Feb 2024 | CNY | 5.4 | 5.67 | 5.36 | 5.49 | 5.49 | 0.0 (0.0%) | 97,066,830 |
20 Feb 2024 | CNY | 5.35 | 5.54 | 5.29 | 5.49 | 5.49 | +0.09 (+1.67%) | 78,073,180 |
19 Feb 2024 | CNY | 5.38 | 5.47 | 5.23 | 5.4 | 5.4 | +0.03 (+0.56%) | 65,816,520 |
8 Feb 2024 | CNY | 5.29 | 5.5 | 5.24 | 5.37 | 5.37 | +0.14 (+2.68%) | 75,363,190 |
7 Feb 2024 | CNY | 5.23 | 5.39 | 5.16 | 5.23 | 5.23 | -0.06 (-1.13%) | 80,620,150 |
6 Feb 2024 | CNY | 4.87 | 5.42 | 4.71 | 5.29 | 5.29 | +0.17 (+3.32%) | 109,467,400 |
5 Feb 2024 | CNY | 5.5 | 5.54 | 5.12 | 5.12 | 5.12 | -0.57 (-10.02%) | 95,260,970 |
2 Feb 2024 | CNY | 6.03 | 6.1 | 5.48 | 5.69 | 5.69 | -0.4 (-6.57%) | 155,630,430 |
1 Feb 2024 | CNY | 6.22 | 6.38 | 5.99 | 6.09 | 6.09 | -0.28 (-4.40%) | 155,641,610 |
31 Jan 2024 | CNY | 6.53 | 6.72 | 6.29 | 6.37 | 6.37 | -0.2 (-3.04%) | 204,026,210 |
30 Jan 2024 | CNY | 5.99 | 6.73 | 5.98 | 6.57 | 6.57 | +0.45 (+7.35%) | 260,836,800 |
29 Jan 2024 | CNY | 6.45 | 6.51 | 6.1 | 6.12 | 6.12 | -0.41 (-6.28%) | 106,871,100 |
26 Jan 2024 | CNY | 6.33 | 6.99 | 6.3 | 6.53 | 6.53 | +0.11 (+1.71%) | 162,408,550 |
25 Jan 2024 | CNY | 6.4 | 6.52 | 6.3 | 6.42 | 6.42 | -0.1 (-1.53%) | 127,639,650 |
24 Jan 2024 | CNY | 6.15 | 6.78 | 6.04 | 6.52 | 6.52 | +0.33 (+5.33%) | 172,781,940 |
23 Jan 2024 | CNY | 5.96 | 6.27 | 5.82 | 6.19 | 6.19 | +0.13 (+2.15%) | 114,263,850 |
22 Jan 2024 | CNY | 6.16 | 6.35 | 5.93 | 6.06 | 6.06 | -0.04 (-0.66%) | 117,106,910 |
19 Jan 2024 | CNY | 6.18 | 6.21 | 6.05 | 6.1 | 6.1 | -0.25 (-3.94%) | 89,318,910 |
18 Jan 2024 | CNY | 5.93 | 6.48 | 5.92 | 6.35 | 6.35 | +0.24 (+3.93%) | 161,920,140 |
17 Jan 2024 | CNY | 6 | 6.38 | 5.97 | 6.11 | 6.11 | +0.06 (+0.99%) | 160,157,790 |
16 Jan 2024 | CNY | 5.72 | 6.18 | 5.72 | 6.05 | 6.05 | +0.31 (+5.40%) | 142,876,860 |
15 Jan 2024 | CNY | 5.73 | 5.87 | 5.72 | 5.74 | 5.74 | -0.05 (-0.86%) | 62,068,790 |
12 Jan 2024 | CNY | 5.89 | 5.95 | 5.77 | 5.79 | 5.79 | -0.19 (-3.18%) | 122,388,010 |
11 Jan 2024 | CNY | 5.54 | 5.98 | 5.51 | 5.98 | 5.98 | +0.54 (+9.93%) | 153,132,090 |
10 Jan 2024 | CNY | 5.57 | 5.57 | 5.37 | 5.44 | 5.44 | -0.15 (-2.68%) | 26,543,890 |