Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | CNY | 6.37 | 6.54 | 6.25 | 6.48 | 6.48 | +0.14 (+2.21%) | 7,133,569 |
22 Mar 2024 | CNY | 6.63 | 6.64 | 6.28 | 6.34 | 6.34 | -0.24 (-3.65%) | 7,195,800 |
21 Mar 2024 | CNY | 6.73 | 6.73 | 6.52 | 6.58 | 6.58 | -0.16 (-2.37%) | 10,039,341 |
20 Mar 2024 | CNY | 6.9 | 7.16 | 6.68 | 6.74 | 6.74 | +0.08 (+1.20%) | 16,692,428 |
19 Mar 2024 | CNY | 6.04 | 6.66 | 6.03 | 6.66 | 6.66 | +0.61 (+10.08%) | 7,142,606 |
18 Mar 2024 | CNY | 5.98 | 6.06 | 5.94 | 6.05 | 6.05 | +0.08 (+1.34%) | 2,444,391 |
15 Mar 2024 | CNY | 5.88 | 5.98 | 5.85 | 5.97 | 5.97 | +0.07 (+1.19%) | 2,402,147 |
14 Mar 2024 | CNY | 5.97 | 5.97 | 5.8 | 5.9 | 5.9 | -0.07 (-1.17%) | 3,927,500 |
13 Mar 2024 | CNY | 6.04 | 6.14 | 5.89 | 5.97 | 5.97 | -0.14 (-2.29%) | 5,603,412 |
12 Mar 2024 | CNY | 5.84 | 6.39 | 5.79 | 6.11 | 6.11 | +0.3 (+5.16%) | 6,756,100 |
11 Mar 2024 | CNY | 5.73 | 5.81 | 5.65 | 5.81 | 5.81 | +0.09 (+1.57%) | 1,608,890 |
8 Mar 2024 | CNY | 5.7 | 5.78 | 5.63 | 5.72 | 5.72 | +0.01 (+0.18%) | 1,175,600 |
7 Mar 2024 | CNY | 5.76 | 5.84 | 5.69 | 5.71 | 5.71 | -0.05 (-0.87%) | 1,751,900 |
6 Mar 2024 | CNY | 5.64 | 5.84 | 5.63 | 5.76 | 5.76 | +0.11 (+1.95%) | 2,027,406 |
5 Mar 2024 | CNY | 5.75 | 5.76 | 5.63 | 5.65 | 5.65 | -0.15 (-2.59%) | 2,177,450 |
4 Mar 2024 | CNY | 5.83 | 5.86 | 5.62 | 5.8 | 5.8 | -0.01 (-0.17%) | 2,833,250 |
1 Mar 2024 | CNY | 5.78 | 5.98 | 5.69 | 5.81 | 5.81 | +0.07 (+1.22%) | 3,353,800 |
29 Feb 2024 | CNY | 5.61 | 5.79 | 5.54 | 5.74 | 5.74 | +0.13 (+2.32%) | 3,781,612 |
28 Feb 2024 | CNY | 6.23 | 6.41 | 5.59 | 5.61 | 5.61 | -0.57 (-9.22%) | 6,216,100 |
27 Feb 2024 | CNY | 6.02 | 6.18 | 5.92 | 6.18 | 6.18 | +0.19 (+3.17%) | 2,476,900 |
26 Feb 2024 | CNY | 5.86 | 6.16 | 5.83 | 5.99 | 5.99 | +0.15 (+2.57%) | 3,526,691 |
23 Feb 2024 | CNY | 5.68 | 5.86 | 5.68 | 5.84 | 5.84 | +0.17 (+3.00%) | 3,023,600 |
22 Feb 2024 | CNY | 5.58 | 5.68 | 5.54 | 5.67 | 5.67 | +0.06 (+1.07%) | 2,853,900 |
21 Feb 2024 | CNY | 5.46 | 5.77 | 5.43 | 5.61 | 5.61 | +0.2 (+3.70%) | 5,026,271 |
20 Feb 2024 | CNY | 5.32 | 5.42 | 5.21 | 5.41 | 5.41 | +0.08 (+1.50%) | 2,470,845 |
19 Feb 2024 | CNY | 5.21 | 5.45 | 5.15 | 5.33 | 5.33 | +0.25 (+4.92%) | 5,093,526 |
8 Feb 2024 | CNY | 4.67 | 5.12 | 4.45 | 5.08 | 5.08 | +0.41 (+8.78%) | 5,065,931 |
7 Feb 2024 | CNY | 4.99 | 5.1 | 4.61 | 4.67 | 4.67 | -0.39 (-7.71%) | 5,149,900 |
6 Feb 2024 | CNY | 5.02 | 5.26 | 4.74 | 5.06 | 5.06 | -0.21 (-3.98%) | 5,364,641 |
5 Feb 2024 | CNY | 5.6 | 5.98 | 5.27 | 5.27 | 5.27 | -0.58 (-9.91%) | 3,778,400 |