Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 6.13 | 6.23 | 6.05 | 6.17 | 6.17 | +0.04 (+0.65%) | 24,740,452 |
25 Mar 2024 | CNY | 6.28 | 6.35 | 6.12 | 6.13 | 6.13 | -0.18 (-2.85%) | 30,984,807 |
22 Mar 2024 | CNY | 6.38 | 6.42 | 6.2 | 6.31 | 6.31 | -0.02 (-0.32%) | 31,217,178 |
21 Mar 2024 | CNY | 6.35 | 6.43 | 6.2 | 6.33 | 6.33 | -0.02 (-0.31%) | 40,422,862 |
20 Mar 2024 | CNY | 5.94 | 6.43 | 5.93 | 6.35 | 6.35 | +0.41 (+6.90%) | 52,185,692 |
19 Mar 2024 | CNY | 6.13 | 6.15 | 5.91 | 5.94 | 5.94 | -0.2 (-3.26%) | 34,257,637 |
18 Mar 2024 | CNY | 5.83 | 6.19 | 5.83 | 6.14 | 6.14 | +0.3 (+5.14%) | 54,305,397 |
15 Mar 2024 | CNY | 5.71 | 5.86 | 5.71 | 5.84 | 5.84 | +0.11 (+1.92%) | 25,652,547 |
14 Mar 2024 | CNY | 5.72 | 5.81 | 5.62 | 5.73 | 5.73 | +0.02 (+0.35%) | 25,726,048 |
13 Mar 2024 | CNY | 5.63 | 5.92 | 5.56 | 5.71 | 5.71 | +0.11 (+1.96%) | 38,893,369 |
12 Mar 2024 | CNY | 5.39 | 5.61 | 5.38 | 5.6 | 5.6 | +0.23 (+4.28%) | 28,446,102 |
11 Mar 2024 | CNY | 5.28 | 5.37 | 5.23 | 5.37 | 5.37 | +0.08 (+1.51%) | 13,176,010 |
8 Mar 2024 | CNY | 5.25 | 5.34 | 5.25 | 5.29 | 5.29 | +0.01 (+0.19%) | 10,567,368 |
7 Mar 2024 | CNY | 5.23 | 5.4 | 5.22 | 5.28 | 5.28 | +0.05 (+0.96%) | 22,014,526 |
6 Mar 2024 | CNY | 5.17 | 5.35 | 5.15 | 5.23 | 5.23 | +0.06 (+1.16%) | 14,780,318 |
5 Mar 2024 | CNY | 5.15 | 5.19 | 5.07 | 5.17 | 5.17 | 0.0 (0.0%) | 12,989,100 |
4 Mar 2024 | CNY | 5.24 | 5.25 | 5.11 | 5.17 | 5.17 | -0.03 (-0.58%) | 11,953,300 |
1 Mar 2024 | CNY | 5.25 | 5.35 | 5.15 | 5.2 | 5.2 | +0.02 (+0.39%) | 18,836,144 |
29 Feb 2024 | CNY | 4.93 | 5.2 | 4.92 | 5.18 | 5.18 | +0.23 (+4.65%) | 22,322,136 |
28 Feb 2024 | CNY | 5.12 | 5.36 | 4.95 | 4.95 | 4.95 | -0.14 (-2.75%) | 34,467,110 |
27 Feb 2024 | CNY | 4.95 | 5.09 | 4.92 | 5.09 | 5.09 | +0.13 (+2.62%) | 17,453,804 |
26 Feb 2024 | CNY | 4.93 | 5.02 | 4.92 | 4.96 | 4.96 | +0.01 (+0.20%) | 13,333,250 |
23 Feb 2024 | CNY | 4.79 | 4.96 | 4.79 | 4.95 | 4.95 | +0.16 (+3.34%) | 16,789,336 |
22 Feb 2024 | CNY | 4.72 | 4.8 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 9,971,200 |
21 Feb 2024 | CNY | 4.62 | 4.89 | 4.6 | 4.75 | 4.75 | +0.09 (+1.93%) | 18,734,381 |
20 Feb 2024 | CNY | 4.6 | 4.68 | 4.56 | 4.66 | 4.66 | +0.06 (+1.30%) | 11,526,630 |
19 Feb 2024 | CNY | 4.63 | 4.68 | 4.55 | 4.6 | 4.6 | +0.03 (+0.66%) | 17,445,620 |
8 Feb 2024 | CNY | 4.46 | 4.69 | 4.45 | 4.57 | 4.57 | +0.08 (+1.78%) | 27,649,736 |
7 Feb 2024 | CNY | 4.3 | 4.6 | 4.28 | 4.49 | 4.49 | +0.22 (+5.15%) | 27,231,789 |
6 Feb 2024 | CNY | 3.96 | 4.37 | 3.86 | 4.27 | 4.27 | +0.28 (+7.02%) | 22,635,600 |