Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.07 | 8.45 | 8.04 | 8.32 | 8.32 | +0.21 (+2.59%) | 19,234,740 |
27 Mar 2024 | CNY | 8.23 | 8.29 | 8.08 | 8.11 | 8.11 | -0.13 (-1.58%) | 12,434,620 |
26 Mar 2024 | CNY | 8.28 | 8.32 | 8.16 | 8.24 | 8.24 | -0.11 (-1.32%) | 13,951,970 |
25 Mar 2024 | CNY | 8.37 | 8.66 | 8.3 | 8.35 | 8.35 | +0.03 (+0.36%) | 26,466,660 |
22 Mar 2024 | CNY | 8.24 | 8.35 | 8.17 | 8.32 | 8.32 | +0.06 (+0.73%) | 21,586,230 |
21 Mar 2024 | CNY | 8.25 | 8.28 | 8.17 | 8.26 | 8.26 | +0.04 (+0.49%) | 8,144,970 |
20 Mar 2024 | CNY | 8.19 | 8.32 | 8.16 | 8.22 | 8.22 | 0.0 (0.0%) | 10,446,170 |
19 Mar 2024 | CNY | 8.22 | 8.29 | 8.1 | 8.22 | 8.22 | -0.04 (-0.48%) | 12,012,070 |
18 Mar 2024 | CNY | 8.06 | 8.27 | 8.01 | 8.26 | 8.26 | +0.2 (+2.48%) | 19,582,840 |
15 Mar 2024 | CNY | 8.06 | 8.09 | 7.94 | 8.06 | 8.06 | -0.03 (-0.37%) | 13,055,660 |
14 Mar 2024 | CNY | 7.89 | 8.12 | 7.83 | 8.09 | 8.09 | +0.17 (+2.15%) | 28,352,890 |
13 Mar 2024 | CNY | 8.04 | 8.04 | 7.81 | 7.92 | 7.92 | -0.03 (-0.38%) | 15,176,590 |
12 Mar 2024 | CNY | 7.98 | 7.99 | 7.83 | 7.95 | 7.95 | -0.04 (-0.50%) | 18,933,320 |
11 Mar 2024 | CNY | 8.26 | 8.3 | 7.92 | 7.99 | 7.99 | -0.27 (-3.27%) | 31,761,210 |
8 Mar 2024 | CNY | 7.93 | 8.27 | 7.88 | 8.26 | 8.26 | +0.27 (+3.38%) | 44,492,900 |
7 Mar 2024 | CNY | 8.01 | 8.25 | 7.94 | 7.99 | 7.99 | 0.0 (0.0%) | 33,168,020 |
6 Mar 2024 | CNY | 7.98 | 8.05 | 7.91 | 7.99 | 7.99 | 0.0 (0.0%) | 30,659,060 |
5 Mar 2024 | CNY | 8.02 | 8.35 | 7.95 | 7.99 | 7.99 | -0.03 (-0.37%) | 75,808,650 |
4 Mar 2024 | CNY | 7.92 | 8.07 | 7.85 | 8.02 | 8.02 | +0.17 (+2.17%) | 43,441,400 |
1 Mar 2024 | CNY | 7.7 | 7.85 | 7.65 | 7.85 | 7.85 | +0.18 (+2.35%) | 19,936,470 |
29 Feb 2024 | CNY | 7.53 | 7.7 | 7.51 | 7.67 | 7.67 | +0.11 (+1.46%) | 16,686,250 |
28 Feb 2024 | CNY | 7.81 | 7.81 | 7.51 | 7.56 | 7.56 | -0.21 (-2.70%) | 25,775,890 |
27 Feb 2024 | CNY | 7.69 | 7.82 | 7.65 | 7.77 | 7.77 | +0.02 (+0.26%) | 13,522,010 |
26 Feb 2024 | CNY | 7.71 | 7.86 | 7.66 | 7.75 | 7.75 | +0.04 (+0.52%) | 16,930,730 |
23 Feb 2024 | CNY | 7.68 | 7.73 | 7.47 | 7.71 | 7.71 | +0.01 (+0.13%) | 21,525,410 |
22 Feb 2024 | CNY | 7.65 | 7.72 | 7.59 | 7.7 | 7.7 | +0.03 (+0.39%) | 18,808,840 |
21 Feb 2024 | CNY | 7.72 | 7.82 | 7.64 | 7.67 | 7.67 | -0.11 (-1.41%) | 21,678,140 |
20 Feb 2024 | CNY | 7.76 | 7.97 | 7.7 | 7.78 | 7.78 | -0.05 (-0.64%) | 24,229,410 |
19 Feb 2024 | CNY | 7.7 | 7.91 | 7.6 | 7.83 | 7.83 | +0.15 (+1.95%) | 28,119,610 |
8 Feb 2024 | CNY | 7.5 | 7.9 | 7.45 | 7.68 | 7.68 | +0.08 (+1.05%) | 32,423,570 |