Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 6.33 | 6.39 | 6.13 | 6.2 | 6.2 | -0.13 (-2.05%) | 23,405,500 |
25 Mar 2024 | CNY | 6.67 | 6.72 | 6.33 | 6.33 | 6.33 | -0.48 (-7.05%) | 34,530,588 |
22 Mar 2024 | CNY | 6.36 | 6.85 | 6.31 | 6.81 | 6.81 | +0.37 (+5.75%) | 38,690,220 |
21 Mar 2024 | CNY | 6.39 | 6.63 | 6.33 | 6.44 | 6.44 | +0.18 (+2.88%) | 22,828,500 |
20 Mar 2024 | CNY | 6.05 | 6.29 | 6.01 | 6.26 | 6.26 | +0.23 (+3.81%) | 13,880,140 |
19 Mar 2024 | CNY | 6 | 6.18 | 6 | 6.03 | 6.03 | -0.02 (-0.33%) | 13,238,900 |
18 Mar 2024 | CNY | 5.98 | 6.09 | 5.95 | 6.05 | 6.05 | +0.12 (+2.02%) | 14,938,540 |
15 Mar 2024 | CNY | 5.72 | 5.95 | 5.71 | 5.93 | 5.93 | +0.18 (+3.13%) | 15,262,560 |
14 Mar 2024 | CNY | 5.8 | 5.86 | 5.66 | 5.75 | 5.75 | -0.12 (-2.04%) | 13,747,440 |
13 Mar 2024 | CNY | 5.68 | 5.93 | 5.64 | 5.87 | 5.87 | +0.2 (+3.53%) | 21,437,877 |
12 Mar 2024 | CNY | 5.57 | 5.69 | 5.54 | 5.67 | 5.67 | +0.1 (+1.80%) | 16,149,853 |
11 Mar 2024 | CNY | 5.51 | 5.58 | 5.42 | 5.57 | 5.57 | +0.02 (+0.36%) | 12,064,400 |
8 Mar 2024 | CNY | 5.58 | 5.62 | 5.45 | 5.55 | 5.55 | -0.08 (-1.42%) | 20,948,600 |
7 Mar 2024 | CNY | 5.55 | 5.94 | 5.41 | 5.63 | 5.63 | +0.08 (+1.44%) | 26,887,727 |
6 Mar 2024 | CNY | 5.55 | 5.68 | 5.5 | 5.55 | 5.55 | -0.02 (-0.36%) | 10,278,700 |
5 Mar 2024 | CNY | 5.61 | 5.72 | 5.52 | 5.57 | 5.57 | -0.09 (-1.59%) | 12,509,040 |
4 Mar 2024 | CNY | 5.6 | 5.69 | 5.44 | 5.66 | 5.66 | +0.06 (+1.07%) | 15,068,600 |
1 Mar 2024 | CNY | 5.5 | 5.61 | 5.42 | 5.6 | 5.6 | +0.1 (+1.82%) | 16,965,300 |
29 Feb 2024 | CNY | 5.24 | 5.5 | 5.24 | 5.5 | 5.5 | +0.2 (+3.77%) | 19,342,788 |
28 Feb 2024 | CNY | 5.77 | 6.03 | 5.28 | 5.3 | 5.3 | -0.47 (-8.15%) | 25,075,313 |
27 Feb 2024 | CNY | 5.53 | 5.77 | 5.48 | 5.77 | 5.77 | +0.19 (+3.41%) | 11,403,753 |
26 Feb 2024 | CNY | 5.56 | 5.71 | 5.41 | 5.58 | 5.58 | +0.02 (+0.36%) | 17,521,700 |
23 Feb 2024 | CNY | 5.32 | 5.57 | 5.3 | 5.56 | 5.56 | +0.25 (+4.71%) | 17,642,977 |
22 Feb 2024 | CNY | 5.11 | 5.32 | 5.1 | 5.31 | 5.31 | +0.18 (+3.51%) | 16,498,784 |
21 Feb 2024 | CNY | 4.95 | 5.29 | 4.91 | 5.13 | 5.13 | +0.07 (+1.38%) | 24,519,453 |
20 Feb 2024 | CNY | 4.9 | 5.21 | 4.72 | 5.06 | 5.06 | +0.14 (+2.85%) | 26,854,814 |
19 Feb 2024 | CNY | 4.75 | 4.98 | 4.67 | 4.92 | 4.92 | +0.33 (+7.19%) | 30,143,738 |
8 Feb 2024 | CNY | 4.28 | 4.61 | 4.08 | 4.59 | 4.59 | +0.38 (+9.03%) | 35,037,278 |
7 Feb 2024 | CNY | 4.68 | 4.73 | 4.17 | 4.21 | 4.21 | -0.41 (-8.87%) | 38,974,981 |
6 Feb 2024 | CNY | 4.67 | 4.89 | 4.56 | 4.62 | 4.62 | -0.45 (-8.88%) | 33,993,121 |