Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.83 | 5.9 | 5.76 | 5.79 | 5.79 | -0.04 (-0.69%) | 2,204,920 |
11 Apr 2024 | CNY | 5.84 | 5.93 | 5.78 | 5.83 | 5.83 | -0.01 (-0.17%) | 2,126,690 |
10 Apr 2024 | CNY | 5.98 | 5.98 | 5.79 | 5.84 | 5.84 | -0.15 (-2.50%) | 2,386,820 |
9 Apr 2024 | CNY | 5.86 | 6 | 5.86 | 5.99 | 5.99 | +0.12 (+2.04%) | 2,654,360 |
8 Apr 2024 | CNY | 6.06 | 6.08 | 5.83 | 5.87 | 5.87 | -0.2 (-3.29%) | 3,632,580 |
3 Apr 2024 | CNY | 6.09 | 6.19 | 6.01 | 6.07 | 6.07 | -0.03 (-0.49%) | 4,632,000 |
2 Apr 2024 | CNY | 6.09 | 6.16 | 6.01 | 6.1 | 6.1 | -0.02 (-0.33%) | 4,936,170 |
1 Apr 2024 | CNY | 5.82 | 6.19 | 5.82 | 6.12 | 6.12 | +0.33 (+5.70%) | 10,070,750 |
29 Mar 2024 | CNY | 5.59 | 5.99 | 5.59 | 5.79 | 5.79 | +0.2 (+3.58%) | 5,029,180 |
28 Mar 2024 | CNY | 5.52 | 5.71 | 5.5 | 5.59 | 5.59 | -0.01 (-0.18%) | 4,010,320 |
27 Mar 2024 | CNY | 5.91 | 5.95 | 5.59 | 5.6 | 5.6 | -0.41 (-6.82%) | 5,782,840 |
26 Mar 2024 | CNY | 5.77 | 6.13 | 5.73 | 6.01 | 6.01 | +0.22 (+3.80%) | 8,109,010 |
25 Mar 2024 | CNY | 5.73 | 5.99 | 5.69 | 5.79 | 5.79 | +0.04 (+0.70%) | 4,902,620 |
22 Mar 2024 | CNY | 5.85 | 5.87 | 5.73 | 5.75 | 5.75 | -0.12 (-2.04%) | 2,787,520 |
21 Mar 2024 | CNY | 5.9 | 5.9 | 5.78 | 5.87 | 5.87 | -0.03 (-0.51%) | 3,175,760 |
20 Mar 2024 | CNY | 5.92 | 5.95 | 5.82 | 5.9 | 5.9 | 0.0 (0.0%) | 4,983,520 |
19 Mar 2024 | CNY | 6.1 | 6.1 | 5.86 | 5.9 | 5.9 | -0.22 (-3.59%) | 8,172,940 |
18 Mar 2024 | CNY | 5.74 | 6.3 | 5.72 | 6.12 | 6.12 | +0.39 (+6.81%) | 10,160,700 |
15 Mar 2024 | CNY | 5.75 | 5.77 | 5.64 | 5.73 | 5.73 | +0.02 (+0.35%) | 2,900,220 |
14 Mar 2024 | CNY | 5.69 | 5.72 | 5.66 | 5.71 | 5.71 | +0.02 (+0.35%) | 2,391,200 |
13 Mar 2024 | CNY | 5.66 | 5.73 | 5.59 | 5.69 | 5.69 | +0.02 (+0.35%) | 2,553,820 |
12 Mar 2024 | CNY | 5.59 | 5.67 | 5.56 | 5.67 | 5.67 | +0.07 (+1.25%) | 2,171,700 |
11 Mar 2024 | CNY | 5.57 | 5.62 | 5.52 | 5.6 | 5.6 | +0.03 (+0.54%) | 1,466,650 |
8 Mar 2024 | CNY | 5.52 | 5.61 | 5.45 | 5.57 | 5.57 | +0.04 (+0.72%) | 1,271,260 |
7 Mar 2024 | CNY | 5.57 | 5.71 | 5.53 | 5.53 | 5.53 | -0.02 (-0.36%) | 1,919,080 |
6 Mar 2024 | CNY | 5.47 | 5.59 | 5.45 | 5.55 | 5.55 | +0.03 (+0.54%) | 1,742,200 |
5 Mar 2024 | CNY | 5.61 | 5.65 | 5.48 | 5.52 | 5.52 | -0.07 (-1.25%) | 2,245,620 |
4 Mar 2024 | CNY | 5.69 | 5.7 | 5.47 | 5.59 | 5.59 | -0.07 (-1.24%) | 2,003,880 |
1 Mar 2024 | CNY | 5.56 | 5.71 | 5.53 | 5.66 | 5.66 | +0.13 (+2.35%) | 2,976,760 |
29 Feb 2024 | CNY | 5.32 | 5.59 | 5.32 | 5.53 | 5.53 | +0.11 (+2.03%) | 2,882,300 |