Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.45 | 5.58 | 5.44 | 5.45 | 5.45 | -0.03 (-0.55%) | 60,084,950 |
27 Feb 2024 | CNY | 5.43 | 5.49 | 5.38 | 5.48 | 5.48 | -0.01 (-0.18%) | 59,891,940 |
26 Feb 2024 | CNY | 5.55 | 5.65 | 5.4 | 5.49 | 5.49 | -0.34 (-5.83%) | 93,894,230 |
23 Feb 2024 | CNY | 5.89 | 5.91 | 5.81 | 5.83 | 5.83 | -0.06 (-1.02%) | 13,180,820 |
22 Feb 2024 | CNY | 5.84 | 5.9 | 5.83 | 5.89 | 5.89 | +0.03 (+0.51%) | 9,717,870 |
21 Feb 2024 | CNY | 5.92 | 5.97 | 5.85 | 5.86 | 5.86 | -0.06 (-1.01%) | 20,043,070 |
20 Feb 2024 | CNY | 5.8 | 5.94 | 5.79 | 5.92 | 5.92 | +0.09 (+1.54%) | 15,865,030 |
19 Feb 2024 | CNY | 5.84 | 5.9 | 5.77 | 5.83 | 5.83 | -0.01 (-0.17%) | 20,572,740 |
8 Feb 2024 | CNY | 5.95 | 5.98 | 5.69 | 5.84 | 5.84 | -0.11 (-1.85%) | 31,033,780 |
7 Feb 2024 | CNY | 5.72 | 5.95 | 5.63 | 5.95 | 5.95 | +0.2 (+3.48%) | 28,443,970 |
6 Feb 2024 | CNY | 5.49 | 5.8 | 5.47 | 5.75 | 5.75 | +0.23 (+4.17%) | 23,063,300 |
5 Feb 2024 | CNY | 5.62 | 5.67 | 5.39 | 5.52 | 5.52 | -0.11 (-1.95%) | 26,877,580 |
2 Feb 2024 | CNY | 5.7 | 5.82 | 5.5 | 5.63 | 5.63 | -0.07 (-1.23%) | 16,628,200 |
1 Feb 2024 | CNY | 5.82 | 5.85 | 5.68 | 5.7 | 5.7 | -0.11 (-1.89%) | 13,746,540 |
31 Jan 2024 | CNY | 5.82 | 5.9 | 5.76 | 5.81 | 5.81 | -0.04 (-0.68%) | 12,017,060 |
30 Jan 2024 | CNY | 5.94 | 6.01 | 5.83 | 5.85 | 5.85 | -0.1 (-1.68%) | 11,542,750 |
29 Jan 2024 | CNY | 5.94 | 6.01 | 5.93 | 5.95 | 5.95 | +0.03 (+0.51%) | 12,262,200 |
26 Jan 2024 | CNY | 5.81 | 5.96 | 5.81 | 5.92 | 5.92 | +0.08 (+1.37%) | 13,505,780 |
25 Jan 2024 | CNY | 5.59 | 5.84 | 5.59 | 5.84 | 5.84 | +0.26 (+4.66%) | 12,568,100 |
24 Jan 2024 | CNY | 5.44 | 5.59 | 5.42 | 5.58 | 5.58 | +0.15 (+2.76%) | 13,866,100 |
23 Jan 2024 | CNY | 5.4 | 5.46 | 5.27 | 5.43 | 5.43 | +0.02 (+0.37%) | 12,789,650 |
22 Jan 2024 | CNY | 5.7 | 5.7 | 5.38 | 5.41 | 5.41 | -0.3 (-5.25%) | 14,676,200 |
19 Jan 2024 | CNY | 5.68 | 5.75 | 5.64 | 5.71 | 5.71 | +0.03 (+0.53%) | 9,116,790 |
18 Jan 2024 | CNY | 5.75 | 5.79 | 5.55 | 5.68 | 5.68 | -0.12 (-2.07%) | 16,991,110 |
17 Jan 2024 | CNY | 5.91 | 5.95 | 5.79 | 5.8 | 5.8 | -0.11 (-1.86%) | 8,546,300 |
16 Jan 2024 | CNY | 5.97 | 5.97 | 5.85 | 5.91 | 5.91 | -0.03 (-0.51%) | 8,006,000 |
15 Jan 2024 | CNY | 5.91 | 6.01 | 5.9 | 5.94 | 5.94 | 0.0 (0.0%) | 10,978,120 |
12 Jan 2024 | CNY | 5.81 | 5.99 | 5.81 | 5.94 | 5.94 | +0.13 (+2.24%) | 17,432,800 |
11 Jan 2024 | CNY | 5.82 | 5.89 | 5.8 | 5.81 | 5.81 | -0.05 (-0.85%) | 7,445,300 |
10 Jan 2024 | CNY | 5.88 | 5.93 | 5.81 | 5.86 | 5.86 | -0.02 (-0.34%) | 10,581,270 |