Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 7.13 | 7.43 | 7.09 | 7.43 | 7.43 | +0.33 (+4.65%) | 8,042,700 |
27 Mar 2024 | CNY | 7.2 | 7.33 | 7.08 | 7.1 | 7.1 | -0.1 (-1.39%) | 5,066,600 |
26 Mar 2024 | CNY | 7.2 | 7.27 | 7.07 | 7.2 | 7.2 | 0.0 (0.0%) | 5,024,400 |
25 Mar 2024 | CNY | 7.4 | 7.51 | 7.18 | 7.2 | 7.2 | -0.19 (-2.57%) | 6,086,000 |
22 Mar 2024 | CNY | 7.6 | 7.64 | 7.28 | 7.39 | 7.39 | -0.25 (-3.27%) | 6,977,300 |
21 Mar 2024 | CNY | 7.57 | 7.75 | 7.48 | 7.64 | 7.64 | +0.02 (+0.26%) | 6,518,220 |
20 Mar 2024 | CNY | 7.38 | 7.63 | 7.31 | 7.62 | 7.62 | +0.25 (+3.39%) | 7,551,800 |
19 Mar 2024 | CNY | 7.4 | 7.55 | 7.34 | 7.37 | 7.37 | -0.04 (-0.54%) | 7,199,430 |
18 Mar 2024 | CNY | 7.18 | 7.46 | 7.14 | 7.41 | 7.41 | +0.24 (+3.35%) | 9,161,770 |
15 Mar 2024 | CNY | 7.05 | 7.17 | 6.93 | 7.17 | 7.17 | +0.12 (+1.70%) | 6,103,090 |
14 Mar 2024 | CNY | 7.03 | 7.23 | 6.9 | 7.05 | 7.05 | +0.04 (+0.57%) | 6,394,270 |
13 Mar 2024 | CNY | 6.99 | 7.05 | 6.83 | 7.01 | 7.01 | 0.0 (0.0%) | 7,217,660 |
12 Mar 2024 | CNY | 6.82 | 7.18 | 6.82 | 7.01 | 7.01 | +0.25 (+3.70%) | 10,076,660 |
11 Mar 2024 | CNY | 6.6 | 6.77 | 6.59 | 6.76 | 6.76 | +0.15 (+2.27%) | 4,977,990 |
8 Mar 2024 | CNY | 6.58 | 6.64 | 6.45 | 6.61 | 6.61 | +0.08 (+1.23%) | 4,381,700 |
7 Mar 2024 | CNY | 6.51 | 6.68 | 6.47 | 6.53 | 6.53 | +0.03 (+0.46%) | 5,272,170 |
6 Mar 2024 | CNY | 6.44 | 6.55 | 6.32 | 6.5 | 6.5 | +0.06 (+0.93%) | 5,290,560 |
5 Mar 2024 | CNY | 6.69 | 6.7 | 6.42 | 6.44 | 6.44 | -0.27 (-4.02%) | 6,741,260 |
4 Mar 2024 | CNY | 6.65 | 6.78 | 6.57 | 6.71 | 6.71 | +0.05 (+0.75%) | 7,631,700 |
1 Mar 2024 | CNY | 6.59 | 6.7 | 6.51 | 6.66 | 6.66 | +0.1 (+1.52%) | 7,015,800 |
29 Feb 2024 | CNY | 6.29 | 6.62 | 6.23 | 6.56 | 6.56 | +0.13 (+2.02%) | 13,760,050 |
28 Feb 2024 | CNY | 7.15 | 7.46 | 6.41 | 6.43 | 6.43 | -0.69 (-9.69%) | 13,470,100 |
27 Feb 2024 | CNY | 6.95 | 7.14 | 6.89 | 7.12 | 7.12 | +0.12 (+1.71%) | 7,448,190 |
26 Feb 2024 | CNY | 6.86 | 7.15 | 6.79 | 7 | 7 | +0.21 (+3.09%) | 8,094,900 |
23 Feb 2024 | CNY | 6.54 | 6.81 | 6.48 | 6.79 | 6.79 | +0.23 (+3.51%) | 7,505,250 |
22 Feb 2024 | CNY | 6.28 | 6.56 | 6.28 | 6.56 | 6.56 | +0.28 (+4.46%) | 7,770,430 |
21 Feb 2024 | CNY | 6.18 | 6.49 | 6.03 | 6.28 | 6.28 | +0.07 (+1.13%) | 8,839,170 |
20 Feb 2024 | CNY | 5.98 | 6.3 | 5.82 | 6.21 | 6.21 | +0.24 (+4.02%) | 8,994,000 |
19 Feb 2024 | CNY | 5.74 | 6.05 | 5.7 | 5.97 | 5.97 | +0.35 (+6.23%) | 13,510,310 |
8 Feb 2024 | CNY | 5 | 5.66 | 4.8 | 5.62 | 5.62 | +0.43 (+8.29%) | 19,204,080 |