Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 5.56 | 5.77 | 5.46 | 5.56 | 5.56 | -0.06 (-1.07%) | 16,022,476 |
25 Mar 2024 | CNY | 5.76 | 5.87 | 5.52 | 5.62 | 5.62 | -0.15 (-2.60%) | 24,617,516 |
22 Mar 2024 | CNY | 5.55 | 5.82 | 5.55 | 5.77 | 5.77 | +0.19 (+3.41%) | 28,846,779 |
21 Mar 2024 | CNY | 5.54 | 5.62 | 5.43 | 5.58 | 5.58 | +0.07 (+1.27%) | 14,631,789 |
20 Mar 2024 | CNY | 5.59 | 5.62 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 10,224,450 |
19 Mar 2024 | CNY | 5.67 | 5.7 | 5.55 | 5.58 | 5.58 | -0.12 (-2.11%) | 11,081,637 |
18 Mar 2024 | CNY | 5.7 | 5.74 | 5.62 | 5.7 | 5.7 | -0.01 (-0.18%) | 12,394,848 |
15 Mar 2024 | CNY | 5.55 | 5.72 | 5.53 | 5.71 | 5.71 | +0.13 (+2.33%) | 13,543,096 |
14 Mar 2024 | CNY | 5.56 | 5.65 | 5.47 | 5.58 | 5.58 | -0.02 (-0.36%) | 10,320,247 |
13 Mar 2024 | CNY | 5.56 | 5.72 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 14,293,938 |
12 Mar 2024 | CNY | 5.56 | 5.64 | 5.5 | 5.59 | 5.59 | +0.04 (+0.72%) | 14,127,538 |
11 Mar 2024 | CNY | 5.5 | 5.57 | 5.4 | 5.55 | 5.55 | +0.07 (+1.28%) | 9,863,920 |
8 Mar 2024 | CNY | 5.53 | 5.53 | 5.37 | 5.48 | 5.48 | +0.02 (+0.37%) | 7,482,996 |
7 Mar 2024 | CNY | 5.59 | 5.63 | 5.46 | 5.46 | 5.46 | -0.14 (-2.50%) | 8,368,068 |
6 Mar 2024 | CNY | 5.5 | 5.71 | 5.49 | 5.6 | 5.6 | +0.05 (+0.90%) | 19,160,352 |
5 Mar 2024 | CNY | 5.69 | 5.86 | 5.55 | 5.55 | 5.55 | -0.15 (-2.63%) | 16,953,369 |
4 Mar 2024 | CNY | 5.49 | 5.74 | 5.45 | 5.7 | 5.7 | +0.25 (+4.59%) | 22,055,918 |
1 Mar 2024 | CNY | 5.27 | 5.5 | 5.17 | 5.45 | 5.45 | +0.19 (+3.61%) | 13,643,411 |
29 Feb 2024 | CNY | 5.12 | 5.32 | 5.1 | 5.26 | 5.26 | +0.08 (+1.54%) | 13,036,800 |
28 Feb 2024 | CNY | 5.17 | 5.55 | 5.11 | 5.18 | 5.18 | +0.01 (+0.19%) | 31,730,947 |
27 Feb 2024 | CNY | 5.11 | 5.18 | 5.06 | 5.17 | 5.17 | +0.04 (+0.78%) | 9,911,697 |
26 Feb 2024 | CNY | 5.15 | 5.19 | 5.03 | 5.13 | 5.13 | 0.0 (0.0%) | 13,150,641 |
23 Feb 2024 | CNY | 4.9 | 5.16 | 4.88 | 5.13 | 5.13 | +0.24 (+4.91%) | 17,729,376 |
22 Feb 2024 | CNY | 4.92 | 4.97 | 4.78 | 4.89 | 4.89 | +0.01 (+0.20%) | 9,733,848 |
21 Feb 2024 | CNY | 4.93 | 5.03 | 4.86 | 4.88 | 4.88 | -0.05 (-1.01%) | 13,560,800 |
20 Feb 2024 | CNY | 4.88 | 4.99 | 4.81 | 4.93 | 4.93 | +0.02 (+0.41%) | 10,335,527 |
19 Feb 2024 | CNY | 4.69 | 5 | 4.6 | 4.91 | 4.91 | +0.35 (+7.68%) | 23,789,758 |
8 Feb 2024 | CNY | 4.18 | 4.6 | 4.18 | 4.56 | 4.56 | +0.38 (+9.09%) | 23,824,932 |
7 Feb 2024 | CNY | 4.25 | 4.43 | 4.12 | 4.18 | 4.18 | -0.06 (-1.42%) | 16,067,753 |
6 Feb 2024 | CNY | 3.81 | 4.29 | 3.72 | 4.24 | 4.24 | +0.14 (+3.41%) | 21,313,746 |