Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 6.6 | 6.78 | 6.53 | 6.75 | 6.75 | +0.17 (+2.58%) | 2,899,250 |
27 Mar 2024 | CNY | 6.72 | 6.8 | 6.58 | 6.58 | 6.58 | -0.14 (-2.08%) | 1,997,100 |
26 Mar 2024 | CNY | 6.72 | 6.83 | 6.61 | 6.72 | 6.72 | -0.02 (-0.30%) | 2,355,300 |
25 Mar 2024 | CNY | 6.83 | 7.12 | 6.72 | 6.74 | 6.74 | -0.12 (-1.75%) | 3,434,546 |
22 Mar 2024 | CNY | 7.03 | 7.09 | 6.8 | 6.86 | 6.86 | -0.21 (-2.97%) | 4,026,800 |
21 Mar 2024 | CNY | 6.95 | 7.09 | 6.85 | 7.07 | 7.07 | +0.15 (+2.17%) | 3,242,511 |
20 Mar 2024 | CNY | 6.79 | 6.93 | 6.77 | 6.92 | 6.92 | +0.13 (+1.91%) | 2,615,190 |
19 Mar 2024 | CNY | 6.86 | 6.9 | 6.77 | 6.79 | 6.79 | -0.02 (-0.29%) | 3,102,090 |
18 Mar 2024 | CNY | 6.66 | 6.83 | 6.6 | 6.81 | 6.81 | +0.14 (+2.10%) | 3,980,400 |
15 Mar 2024 | CNY | 6.41 | 6.67 | 6.4 | 6.67 | 6.67 | +0.22 (+3.41%) | 3,353,101 |
14 Mar 2024 | CNY | 6.48 | 6.58 | 6.33 | 6.45 | 6.45 | -0.03 (-0.46%) | 3,575,402 |
13 Mar 2024 | CNY | 6.42 | 6.54 | 6.34 | 6.48 | 6.48 | +0.07 (+1.09%) | 3,923,301 |
12 Mar 2024 | CNY | 6.37 | 6.43 | 6.28 | 6.41 | 6.41 | +0.12 (+1.91%) | 3,462,356 |
11 Mar 2024 | CNY | 6.19 | 6.29 | 6.12 | 6.29 | 6.29 | +0.1 (+1.62%) | 3,250,356 |
8 Mar 2024 | CNY | 6.18 | 6.21 | 6.08 | 6.19 | 6.19 | +0.03 (+0.49%) | 2,231,900 |
7 Mar 2024 | CNY | 6.15 | 6.25 | 6.1 | 6.16 | 6.16 | +0.03 (+0.49%) | 3,153,500 |
6 Mar 2024 | CNY | 6.04 | 6.17 | 6.01 | 6.13 | 6.13 | +0.08 (+1.32%) | 3,053,601 |
5 Mar 2024 | CNY | 6.19 | 6.19 | 6.04 | 6.05 | 6.05 | -0.19 (-3.04%) | 3,272,900 |
4 Mar 2024 | CNY | 6.27 | 6.3 | 6.03 | 6.24 | 6.24 | -0.04 (-0.64%) | 4,010,000 |
1 Mar 2024 | CNY | 6.33 | 6.4 | 6.17 | 6.28 | 6.28 | -0.03 (-0.48%) | 4,110,917 |
29 Feb 2024 | CNY | 5.91 | 6.34 | 5.84 | 6.31 | 6.31 | +0.3 (+4.99%) | 6,929,400 |
28 Feb 2024 | CNY | 6.65 | 6.95 | 5.99 | 6.01 | 6.01 | -0.6 (-9.08%) | 9,403,518 |
27 Feb 2024 | CNY | 6.41 | 6.63 | 6.4 | 6.61 | 6.61 | +0.17 (+2.64%) | 3,545,950 |
26 Feb 2024 | CNY | 6.37 | 6.62 | 6.31 | 6.44 | 6.44 | +0.04 (+0.63%) | 8,158,453 |
23 Feb 2024 | CNY | 6.25 | 6.44 | 6.19 | 6.4 | 6.4 | +0.16 (+2.56%) | 5,390,518 |
22 Feb 2024 | CNY | 6 | 6.24 | 5.95 | 6.24 | 6.24 | +0.24 (+4%) | 5,063,417 |
21 Feb 2024 | CNY | 5.78 | 6.28 | 5.75 | 6 | 6 | +0.18 (+3.09%) | 8,229,103 |
20 Feb 2024 | CNY | 5.73 | 5.91 | 5.59 | 5.82 | 5.82 | +0.07 (+1.22%) | 5,290,637 |
19 Feb 2024 | CNY | 5.48 | 5.87 | 5.45 | 5.75 | 5.75 | +0.36 (+6.68%) | 9,215,715 |
8 Feb 2024 | CNY | 4.89 | 5.39 | 4.81 | 5.39 | 5.39 | +0.49 (+10.00%) | 9,565,742 |