Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | CNY | 7.91 | 8.17 | 7.73 | 8.05 | 8.05 | +0.11 (+1.39%) | 12,043,620 |
18 Mar 2024 | CNY | 7.88 | 8.06 | 7.81 | 7.94 | 7.94 | +0.09 (+1.15%) | 11,422,260 |
15 Mar 2024 | CNY | 7.8 | 8.04 | 7.72 | 7.85 | 7.85 | -0.07 (-0.88%) | 14,285,020 |
14 Mar 2024 | CNY | 8.18 | 8.42 | 7.79 | 7.92 | 7.92 | -0.06 (-0.75%) | 28,742,330 |
13 Mar 2024 | CNY | 7.25 | 7.98 | 7.23 | 7.98 | 7.98 | +0.73 (+10.07%) | 19,349,150 |
12 Mar 2024 | CNY | 7.27 | 7.34 | 7.16 | 7.25 | 7.25 | -0.02 (-0.28%) | 6,688,890 |
11 Mar 2024 | CNY | 7.23 | 7.27 | 7.11 | 7.27 | 7.27 | +0.04 (+0.55%) | 6,602,000 |
8 Mar 2024 | CNY | 7.25 | 7.27 | 7.1 | 7.23 | 7.23 | -0.01 (-0.14%) | 7,774,220 |
7 Mar 2024 | CNY | 7.35 | 7.36 | 7.14 | 7.24 | 7.24 | -0.16 (-2.16%) | 12,996,780 |
6 Mar 2024 | CNY | 7.62 | 7.62 | 7.26 | 7.4 | 7.4 | -0.34 (-4.39%) | 20,887,020 |
5 Mar 2024 | CNY | 7.14 | 7.74 | 7.13 | 7.74 | 7.74 | +0.7 (+9.94%) | 16,491,040 |
4 Mar 2024 | CNY | 7 | 7.09 | 6.94 | 7.04 | 7.04 | +0.02 (+0.28%) | 3,653,200 |
1 Mar 2024 | CNY | 6.94 | 7.07 | 6.91 | 7.02 | 7.02 | +0.08 (+1.15%) | 3,778,200 |
29 Feb 2024 | CNY | 6.7 | 6.97 | 6.6 | 6.94 | 6.94 | +0.15 (+2.21%) | 5,450,190 |
28 Feb 2024 | CNY | 7.35 | 7.46 | 6.75 | 6.79 | 6.79 | -0.59 (-7.99%) | 10,378,200 |
27 Feb 2024 | CNY | 7 | 7.38 | 6.83 | 7.38 | 7.38 | +0.42 (+6.03%) | 5,864,600 |
26 Feb 2024 | CNY | 6.8 | 7.14 | 6.7 | 6.96 | 6.96 | +0.16 (+2.35%) | 5,621,240 |
23 Feb 2024 | CNY | 6.52 | 6.8 | 6.46 | 6.8 | 6.8 | +0.35 (+5.43%) | 6,306,100 |
22 Feb 2024 | CNY | 6.33 | 6.45 | 6.25 | 6.45 | 6.45 | +0.14 (+2.22%) | 4,825,200 |
21 Feb 2024 | CNY | 6.29 | 6.49 | 6.18 | 6.31 | 6.31 | -0.01 (-0.16%) | 6,117,200 |
20 Feb 2024 | CNY | 6.03 | 6.37 | 5.9 | 6.32 | 6.32 | +0.29 (+4.81%) | 5,922,390 |
19 Feb 2024 | CNY | 5.8 | 6.1 | 5.76 | 6.03 | 6.03 | +0.35 (+6.16%) | 7,131,060 |
8 Feb 2024 | CNY | 4.96 | 5.68 | 4.96 | 5.68 | 5.68 | +0.52 (+10.08%) | 9,773,200 |
7 Feb 2024 | CNY | 5.44 | 5.68 | 5.08 | 5.16 | 5.16 | -0.33 (-6.01%) | 10,141,460 |
6 Feb 2024 | CNY | 5.18 | 5.65 | 5.09 | 5.49 | 5.49 | -0.16 (-2.83%) | 10,582,450 |
5 Feb 2024 | CNY | 6.18 | 6.29 | 5.65 | 5.65 | 5.65 | -0.63 (-10.03%) | 5,847,710 |
2 Feb 2024 | CNY | 6.64 | 6.86 | 6.01 | 6.28 | 6.28 | -0.37 (-5.56%) | 5,527,500 |
1 Feb 2024 | CNY | 6.49 | 6.86 | 6.21 | 6.65 | 6.65 | -0.11 (-1.63%) | 7,491,000 |
31 Jan 2024 | CNY | 7.36 | 7.39 | 6.76 | 6.76 | 6.76 | -0.75 (-9.99%) | 6,795,090 |
30 Jan 2024 | CNY | 7.77 | 7.85 | 7.51 | 7.51 | 7.51 | -0.31 (-3.96%) | 2,544,200 |