Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.73 | 5.95 | 5.72 | 5.88 | 5.88 | +0.2 (+3.52%) | 4,434,100 |
27 Mar 2024 | CNY | 5.96 | 5.96 | 5.68 | 5.68 | 5.68 | -0.25 (-4.22%) | 2,992,400 |
26 Mar 2024 | CNY | 5.98 | 6.03 | 5.81 | 5.93 | 5.93 | 0.0 (0.0%) | 3,017,700 |
25 Mar 2024 | CNY | 6.11 | 6.11 | 5.9 | 5.93 | 5.93 | -0.16 (-2.63%) | 3,637,600 |
22 Mar 2024 | CNY | 6.17 | 6.17 | 6.03 | 6.09 | 6.09 | -0.09 (-1.46%) | 2,123,130 |
21 Mar 2024 | CNY | 6.17 | 6.23 | 6.03 | 6.18 | 6.18 | +0.01 (+0.16%) | 3,351,600 |
20 Mar 2024 | CNY | 6.01 | 6.17 | 5.99 | 6.17 | 6.17 | +0.11 (+1.82%) | 2,817,630 |
19 Mar 2024 | CNY | 5.95 | 6.13 | 5.9 | 6.06 | 6.06 | +0.08 (+1.34%) | 3,016,000 |
18 Mar 2024 | CNY | 5.89 | 5.99 | 5.83 | 5.98 | 5.98 | +0.09 (+1.53%) | 4,213,760 |
15 Mar 2024 | CNY | 5.77 | 5.95 | 5.72 | 5.89 | 5.89 | +0.12 (+2.08%) | 3,388,530 |
14 Mar 2024 | CNY | 5.79 | 5.85 | 5.68 | 5.77 | 5.77 | 0.0 (0.0%) | 3,534,870 |
13 Mar 2024 | CNY | 5.81 | 5.87 | 5.65 | 5.77 | 5.77 | -0.03 (-0.52%) | 3,314,910 |
12 Mar 2024 | CNY | 5.78 | 5.81 | 5.7 | 5.8 | 5.8 | +0.07 (+1.22%) | 4,280,800 |
11 Mar 2024 | CNY | 5.64 | 5.8 | 5.58 | 5.73 | 5.73 | +0.08 (+1.42%) | 2,666,400 |
8 Mar 2024 | CNY | 5.62 | 5.71 | 5.53 | 5.65 | 5.65 | +0.05 (+0.89%) | 1,878,030 |
7 Mar 2024 | CNY | 5.66 | 5.75 | 5.58 | 5.6 | 5.6 | -0.01 (-0.18%) | 2,070,950 |
6 Mar 2024 | CNY | 5.49 | 5.65 | 5.45 | 5.61 | 5.61 | +0.12 (+2.19%) | 2,486,560 |
5 Mar 2024 | CNY | 5.6 | 5.6 | 5.45 | 5.49 | 5.49 | -0.15 (-2.66%) | 3,150,210 |
4 Mar 2024 | CNY | 5.75 | 5.78 | 5.51 | 5.64 | 5.64 | -0.11 (-1.91%) | 3,033,600 |
1 Mar 2024 | CNY | 5.78 | 5.91 | 5.66 | 5.75 | 5.75 | -0.03 (-0.52%) | 2,714,580 |
29 Feb 2024 | CNY | 5.48 | 5.86 | 5.36 | 5.78 | 5.78 | +0.24 (+4.33%) | 5,986,460 |
28 Feb 2024 | CNY | 6.14 | 6.27 | 5.53 | 5.54 | 5.54 | -0.6 (-9.77%) | 7,096,840 |
27 Feb 2024 | CNY | 5.92 | 6.15 | 5.83 | 6.14 | 6.14 | +0.23 (+3.89%) | 2,763,410 |
26 Feb 2024 | CNY | 5.81 | 6.09 | 5.77 | 5.91 | 5.91 | +0.15 (+2.60%) | 4,037,000 |
23 Feb 2024 | CNY | 5.52 | 5.77 | 5.5 | 5.76 | 5.76 | +0.27 (+4.92%) | 3,622,870 |
22 Feb 2024 | CNY | 5.39 | 5.52 | 5.37 | 5.49 | 5.49 | +0.11 (+2.04%) | 2,668,650 |
21 Feb 2024 | CNY | 5.11 | 5.56 | 5.09 | 5.38 | 5.38 | +0.25 (+4.87%) | 4,249,480 |
20 Feb 2024 | CNY | 5.05 | 5.15 | 4.96 | 5.13 | 5.13 | +0.07 (+1.38%) | 3,062,250 |
19 Feb 2024 | CNY | 4.91 | 5.1 | 4.87 | 5.06 | 5.06 | +0.19 (+3.90%) | 5,154,400 |
8 Feb 2024 | CNY | 4.45 | 4.89 | 4.25 | 4.87 | 4.87 | +0.34 (+7.51%) | 8,641,680 |