Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.28 | 6.3 | 5.95 | 5.97 | 5.97 | -0.29 (-4.63%) | 23,071,300 |
27 Feb 2024 | CNY | 6.26 | 6.3 | 6.19 | 6.26 | 6.26 | -0.05 (-0.79%) | 21,411,100 |
26 Feb 2024 | CNY | 6.43 | 6.57 | 6.26 | 6.31 | 6.31 | -0.13 (-2.02%) | 21,925,210 |
23 Feb 2024 | CNY | 6.31 | 6.51 | 6.24 | 6.44 | 6.44 | +0.12 (+1.90%) | 22,140,130 |
22 Feb 2024 | CNY | 6.08 | 6.33 | 6.03 | 6.32 | 6.32 | +0.25 (+4.12%) | 25,686,030 |
21 Feb 2024 | CNY | 5.94 | 6.3 | 5.92 | 6.07 | 6.07 | +0.03 (+0.50%) | 25,548,860 |
20 Feb 2024 | CNY | 5.87 | 6.06 | 5.8 | 6.04 | 6.04 | +0.17 (+2.90%) | 17,255,690 |
19 Feb 2024 | CNY | 6.19 | 6.19 | 5.78 | 5.87 | 5.87 | -0.27 (-4.40%) | 29,817,810 |
8 Feb 2024 | CNY | 5.8 | 6.18 | 5.78 | 6.14 | 6.14 | +0.32 (+5.50%) | 33,499,910 |
7 Feb 2024 | CNY | 5.47 | 5.83 | 5.39 | 5.82 | 5.82 | +0.4 (+7.38%) | 32,308,920 |
6 Feb 2024 | CNY | 5.04 | 5.49 | 4.95 | 5.42 | 5.42 | +0.29 (+5.65%) | 33,209,900 |
5 Feb 2024 | CNY | 5.25 | 5.32 | 4.82 | 5.13 | 5.13 | -0.23 (-4.29%) | 45,367,640 |
2 Feb 2024 | CNY | 5.56 | 5.56 | 5.18 | 5.36 | 5.36 | -0.16 (-2.90%) | 21,783,530 |
1 Feb 2024 | CNY | 5.62 | 5.64 | 5.44 | 5.52 | 5.52 | -0.12 (-2.13%) | 19,449,240 |
31 Jan 2024 | CNY | 5.85 | 5.89 | 5.59 | 5.64 | 5.64 | -0.14 (-2.42%) | 21,397,090 |
30 Jan 2024 | CNY | 5.96 | 5.97 | 5.74 | 5.78 | 5.78 | -0.18 (-3.02%) | 12,878,790 |
29 Jan 2024 | CNY | 6.02 | 6.12 | 5.96 | 5.96 | 5.96 | -0.03 (-0.50%) | 16,975,700 |
26 Jan 2024 | CNY | 6.01 | 6.06 | 5.97 | 5.99 | 5.99 | -0.02 (-0.33%) | 12,371,960 |
25 Jan 2024 | CNY | 6.02 | 6.12 | 5.95 | 6.01 | 6.01 | 0.0 (0.0%) | 22,152,940 |
24 Jan 2024 | CNY | 5.78 | 6.09 | 5.73 | 6.01 | 6.01 | +0.21 (+3.62%) | 26,348,060 |
23 Jan 2024 | CNY | 5.63 | 5.83 | 5.51 | 5.8 | 5.8 | +0.2 (+3.57%) | 19,457,170 |
22 Jan 2024 | CNY | 5.93 | 5.98 | 5.59 | 5.6 | 5.6 | -0.36 (-6.04%) | 19,544,060 |
19 Jan 2024 | CNY | 5.98 | 6.02 | 5.91 | 5.96 | 5.96 | 0.0 (0.0%) | 10,877,040 |
18 Jan 2024 | CNY | 6.06 | 6.06 | 5.82 | 5.96 | 5.96 | -0.13 (-2.13%) | 21,872,790 |
17 Jan 2024 | CNY | 6.19 | 6.24 | 6.09 | 6.09 | 6.09 | -0.13 (-2.09%) | 11,986,290 |
16 Jan 2024 | CNY | 6.21 | 6.28 | 6.16 | 6.22 | 6.22 | -0.04 (-0.64%) | 13,020,130 |
15 Jan 2024 | CNY | 6.19 | 6.35 | 6.1 | 6.26 | 6.26 | +0.11 (+1.79%) | 19,635,860 |
12 Jan 2024 | CNY | 6.38 | 6.62 | 6.15 | 6.15 | 6.15 | -0.03 (-0.49%) | 30,835,880 |
11 Jan 2024 | CNY | 6.16 | 6.22 | 6.1 | 6.18 | 6.18 | +0.01 (+0.16%) | 10,911,960 |
10 Jan 2024 | CNY | 6.21 | 6.25 | 6.16 | 6.17 | 6.17 | -0.05 (-0.80%) | 9,129,600 |