Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 7.93 | 8.25 | 7.93 | 8.14 | 8.14 | +0.2 (+2.52%) | 13,322,360 |
28 Mar 2024 | CNY | 7.75 | 8 | 7.64 | 7.94 | 7.94 | +0.16 (+2.06%) | 9,994,500 |
27 Mar 2024 | CNY | 7.81 | 8.07 | 7.73 | 7.78 | 7.78 | -0.03 (-0.38%) | 12,522,000 |
26 Mar 2024 | CNY | 7.61 | 7.81 | 7.55 | 7.81 | 7.81 | +0.17 (+2.23%) | 7,858,000 |
25 Mar 2024 | CNY | 7.85 | 7.92 | 7.64 | 7.64 | 7.64 | -0.26 (-3.29%) | 7,568,790 |
22 Mar 2024 | CNY | 7.98 | 8.04 | 7.77 | 7.9 | 7.9 | -0.16 (-1.99%) | 10,613,280 |
21 Mar 2024 | CNY | 7.85 | 8.28 | 7.84 | 8.06 | 8.06 | +0.23 (+2.94%) | 17,704,210 |
20 Mar 2024 | CNY | 7.75 | 7.86 | 7.69 | 7.83 | 7.83 | +0.05 (+0.64%) | 10,330,580 |
19 Mar 2024 | CNY | 7.72 | 7.91 | 7.65 | 7.78 | 7.78 | +0.11 (+1.43%) | 15,673,130 |
18 Mar 2024 | CNY | 7.5 | 7.67 | 7.5 | 7.67 | 7.67 | +0.17 (+2.27%) | 11,847,700 |
15 Mar 2024 | CNY | 7.44 | 7.5 | 7.34 | 7.5 | 7.5 | +0.09 (+1.21%) | 8,054,980 |
14 Mar 2024 | CNY | 7.55 | 7.57 | 7.26 | 7.41 | 7.41 | -0.1 (-1.33%) | 10,041,300 |
13 Mar 2024 | CNY | 7.63 | 7.65 | 7.45 | 7.51 | 7.51 | -0.11 (-1.44%) | 11,667,410 |
12 Mar 2024 | CNY | 7.65 | 7.74 | 7.51 | 7.62 | 7.62 | -0.12 (-1.55%) | 16,570,620 |
11 Mar 2024 | CNY | 7.63 | 7.86 | 7.49 | 7.74 | 7.74 | +0.1 (+1.31%) | 22,574,490 |
8 Mar 2024 | CNY | 7.93 | 8.54 | 7.55 | 7.64 | 7.64 | -0.12 (-1.55%) | 37,406,900 |
7 Mar 2024 | CNY | 7.1 | 7.76 | 7.07 | 7.76 | 7.76 | +0.71 (+10.07%) | 8,144,220 |
6 Mar 2024 | CNY | 6.83 | 7.09 | 6.78 | 7.05 | 7.05 | +0.18 (+2.62%) | 7,661,800 |
5 Mar 2024 | CNY | 7 | 7.14 | 6.84 | 6.87 | 6.87 | -0.16 (-2.28%) | 7,844,650 |
4 Mar 2024 | CNY | 7.07 | 7.15 | 6.82 | 7.03 | 7.03 | -0.07 (-0.99%) | 7,251,800 |
1 Mar 2024 | CNY | 7.01 | 7.2 | 6.97 | 7.1 | 7.1 | +0.1 (+1.43%) | 9,001,190 |
29 Feb 2024 | CNY | 6.61 | 7.02 | 6.59 | 7 | 7 | +0.28 (+4.17%) | 12,493,620 |
28 Feb 2024 | CNY | 7.45 | 7.59 | 6.71 | 6.72 | 6.72 | -0.74 (-9.92%) | 17,417,530 |
27 Feb 2024 | CNY | 7.21 | 7.47 | 7.16 | 7.46 | 7.46 | +0.17 (+2.33%) | 11,903,950 |
26 Feb 2024 | CNY | 7.48 | 7.75 | 7.24 | 7.29 | 7.29 | +0.23 (+3.26%) | 16,926,470 |
23 Feb 2024 | CNY | 6.8 | 7.1 | 6.72 | 7.06 | 7.06 | +0.26 (+3.82%) | 10,110,800 |
22 Feb 2024 | CNY | 6.51 | 6.8 | 6.45 | 6.8 | 6.8 | +0.26 (+3.98%) | 9,414,130 |
21 Feb 2024 | CNY | 6.3 | 6.8 | 6.24 | 6.54 | 6.54 | +0.18 (+2.83%) | 10,692,480 |
20 Feb 2024 | CNY | 6.26 | 6.45 | 6.11 | 6.36 | 6.36 | +0.09 (+1.44%) | 7,803,380 |
19 Feb 2024 | CNY | 6.11 | 6.42 | 6.11 | 6.27 | 6.27 | +0.22 (+3.64%) | 11,217,260 |