Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.88 | 8.01 | 7.79 | 7.85 | 7.85 | 0.0 (0.0%) | 14,624,080 |
11 Apr 2024 | CNY | 7.9 | 8 | 7.81 | 7.85 | 7.85 | -0.09 (-1.13%) | 12,243,500 |
10 Apr 2024 | CNY | 8.03 | 8.09 | 7.87 | 7.94 | 7.94 | -0.14 (-1.73%) | 12,200,150 |
9 Apr 2024 | CNY | 8.06 | 8.16 | 7.98 | 8.08 | 8.08 | -0.01 (-0.12%) | 11,620,900 |
8 Apr 2024 | CNY | 8.41 | 8.41 | 8.08 | 8.09 | 8.09 | -0.3 (-3.58%) | 15,042,600 |
3 Apr 2024 | CNY | 8.48 | 8.52 | 8.27 | 8.39 | 8.39 | -0.03 (-0.36%) | 15,758,700 |
2 Apr 2024 | CNY | 8.71 | 8.84 | 8.36 | 8.42 | 8.42 | -0.4 (-4.54%) | 30,167,930 |
1 Apr 2024 | CNY | 8.3 | 8.96 | 8.3 | 8.82 | 8.82 | +0.56 (+6.78%) | 32,440,270 |
29 Mar 2024 | CNY | 8.27 | 8.29 | 8.13 | 8.26 | 8.26 | +0.05 (+0.61%) | 9,251,860 |
28 Mar 2024 | CNY | 8.05 | 8.39 | 8.01 | 8.21 | 8.21 | +0.17 (+2.11%) | 16,950,140 |
27 Mar 2024 | CNY | 8.35 | 8.37 | 8.02 | 8.04 | 8.04 | -0.31 (-3.71%) | 13,101,480 |
26 Mar 2024 | CNY | 8.46 | 8.51 | 8.27 | 8.35 | 8.35 | -0.1 (-1.18%) | 13,476,740 |
25 Mar 2024 | CNY | 8.7 | 8.77 | 8.43 | 8.45 | 8.45 | -0.27 (-3.10%) | 16,067,720 |
22 Mar 2024 | CNY | 8.93 | 8.98 | 8.68 | 8.72 | 8.72 | -0.2 (-2.24%) | 12,823,000 |
21 Mar 2024 | CNY | 9.02 | 9.07 | 8.9 | 8.92 | 8.92 | -0.08 (-0.89%) | 10,486,020 |
20 Mar 2024 | CNY | 9.04 | 9.1 | 8.96 | 9 | 9 | -0.03 (-0.33%) | 12,158,530 |
19 Mar 2024 | CNY | 9.1 | 9.19 | 9.02 | 9.03 | 9.03 | -0.1 (-1.10%) | 13,722,560 |
18 Mar 2024 | CNY | 9.15 | 9.27 | 9.03 | 9.13 | 9.13 | -0.04 (-0.44%) | 15,945,580 |
15 Mar 2024 | CNY | 9.02 | 9.17 | 8.99 | 9.17 | 9.17 | +0.13 (+1.44%) | 10,815,460 |
14 Mar 2024 | CNY | 9.23 | 9.23 | 8.98 | 9.04 | 9.04 | -0.16 (-1.74%) | 8,942,740 |
13 Mar 2024 | CNY | 9.2 | 9.31 | 9.14 | 9.2 | 9.2 | +0.02 (+0.22%) | 9,595,700 |
12 Mar 2024 | CNY | 9.17 | 9.28 | 9.09 | 9.18 | 9.18 | +0.03 (+0.33%) | 9,428,260 |
11 Mar 2024 | CNY | 9.1 | 9.16 | 8.99 | 9.15 | 9.15 | +0.06 (+0.66%) | 10,691,300 |
8 Mar 2024 | CNY | 8.92 | 9.09 | 8.84 | 9.09 | 9.09 | +0.2 (+2.25%) | 9,420,010 |
7 Mar 2024 | CNY | 9.16 | 9.2 | 8.89 | 8.89 | 8.89 | -0.24 (-2.63%) | 13,250,700 |
6 Mar 2024 | CNY | 9.21 | 9.26 | 9.07 | 9.13 | 9.13 | -0.12 (-1.30%) | 9,244,300 |
5 Mar 2024 | CNY | 9.27 | 9.38 | 9.18 | 9.25 | 9.25 | -0.05 (-0.54%) | 15,261,600 |
4 Mar 2024 | CNY | 9.34 | 9.39 | 9.18 | 9.3 | 9.3 | -0.04 (-0.43%) | 10,385,700 |
1 Mar 2024 | CNY | 9.17 | 9.37 | 9.14 | 9.34 | 9.34 | +0.18 (+1.97%) | 14,363,990 |
29 Feb 2024 | CNY | 8.85 | 9.18 | 8.8 | 9.16 | 9.16 | +0.28 (+3.15%) | 15,726,950 |