Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.61 | 5.83 | 5.58 | 5.76 | 5.76 | +0.14 (+2.49%) | 6,086,500 |
27 Mar 2024 | CNY | 5.98 | 5.98 | 5.61 | 5.62 | 5.62 | -0.36 (-6.02%) | 7,519,790 |
26 Mar 2024 | CNY | 5.93 | 6.02 | 5.82 | 5.98 | 5.98 | +0.06 (+1.01%) | 6,103,580 |
25 Mar 2024 | CNY | 6.14 | 6.2 | 5.91 | 5.92 | 5.92 | -0.28 (-4.52%) | 7,444,360 |
22 Mar 2024 | CNY | 6.34 | 6.41 | 6.18 | 6.2 | 6.2 | -0.16 (-2.52%) | 6,841,800 |
21 Mar 2024 | CNY | 6.38 | 6.46 | 6.33 | 6.36 | 6.36 | -0.02 (-0.31%) | 7,410,600 |
20 Mar 2024 | CNY | 6.33 | 6.4 | 6.31 | 6.38 | 6.38 | +0.05 (+0.79%) | 7,199,480 |
19 Mar 2024 | CNY | 6.23 | 6.42 | 6.23 | 6.33 | 6.33 | +0.02 (+0.32%) | 7,055,780 |
18 Mar 2024 | CNY | 6.35 | 6.37 | 6.24 | 6.31 | 6.31 | 0.0 (0.0%) | 6,637,000 |
15 Mar 2024 | CNY | 6.16 | 6.31 | 6.1 | 6.31 | 6.31 | +0.13 (+2.10%) | 7,248,180 |
14 Mar 2024 | CNY | 6.33 | 6.34 | 6.02 | 6.18 | 6.18 | -0.16 (-2.52%) | 11,755,020 |
13 Mar 2024 | CNY | 6.3 | 6.45 | 6.25 | 6.34 | 6.34 | 0.0 (0.0%) | 12,907,770 |
12 Mar 2024 | CNY | 6.2 | 6.38 | 6.14 | 6.34 | 6.34 | +0.34 (+5.67%) | 21,846,220 |
11 Mar 2024 | CNY | 5.89 | 6.05 | 5.84 | 6 | 6 | +0.15 (+2.56%) | 11,943,380 |
8 Mar 2024 | CNY | 5.65 | 5.94 | 5.65 | 5.85 | 5.85 | +0.15 (+2.63%) | 12,973,900 |
7 Mar 2024 | CNY | 5.74 | 5.84 | 5.68 | 5.7 | 5.7 | -0.04 (-0.70%) | 7,427,840 |
6 Mar 2024 | CNY | 5.6 | 5.81 | 5.5 | 5.74 | 5.74 | +0.15 (+2.68%) | 8,951,440 |
5 Mar 2024 | CNY | 5.77 | 5.77 | 5.56 | 5.59 | 5.59 | -0.21 (-3.62%) | 7,384,780 |
4 Mar 2024 | CNY | 5.86 | 5.9 | 5.67 | 5.8 | 5.8 | +0.01 (+0.17%) | 8,899,840 |
1 Mar 2024 | CNY | 5.74 | 5.88 | 5.69 | 5.79 | 5.79 | +0.1 (+1.76%) | 8,669,370 |
29 Feb 2024 | CNY | 5.47 | 5.7 | 5.43 | 5.69 | 5.69 | +0.17 (+3.08%) | 11,270,940 |
28 Feb 2024 | CNY | 5.97 | 6.19 | 5.48 | 5.52 | 5.52 | -0.46 (-7.69%) | 19,672,370 |
27 Feb 2024 | CNY | 5.8 | 6.06 | 5.75 | 5.98 | 5.98 | +0.12 (+2.05%) | 11,489,300 |
26 Feb 2024 | CNY | 5.75 | 5.93 | 5.65 | 5.86 | 5.86 | +0.09 (+1.56%) | 16,749,370 |
23 Feb 2024 | CNY | 5.57 | 5.97 | 5.57 | 5.77 | 5.77 | +0.28 (+5.10%) | 18,489,830 |
22 Feb 2024 | CNY | 5.36 | 5.53 | 5.31 | 5.49 | 5.49 | +0.13 (+2.43%) | 12,084,640 |
21 Feb 2024 | CNY | 5.17 | 5.57 | 5.11 | 5.36 | 5.36 | +0.16 (+3.08%) | 17,603,390 |
20 Feb 2024 | CNY | 5.2 | 5.23 | 5.07 | 5.2 | 5.2 | 0.0 (0.0%) | 9,901,640 |
19 Feb 2024 | CNY | 5.03 | 5.27 | 5.03 | 5.2 | 5.2 | +0.18 (+3.59%) | 13,982,340 |
8 Feb 2024 | CNY | 4.58 | 5.18 | 4.58 | 5.02 | 5.02 | -0.07 (-1.38%) | 21,359,680 |