Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.58 | 7.66 | 7.45 | 7.56 | 7.56 | -0.04 (-0.53%) | 3,927,500 |
11 Apr 2024 | CNY | 7.53 | 7.69 | 7.48 | 7.6 | 7.6 | -0.01 (-0.13%) | 3,090,200 |
10 Apr 2024 | CNY | 7.69 | 7.87 | 7.55 | 7.61 | 7.61 | -0.12 (-1.55%) | 4,821,080 |
9 Apr 2024 | CNY | 7.55 | 7.78 | 7.55 | 7.73 | 7.73 | +0.11 (+1.44%) | 5,381,210 |
8 Apr 2024 | CNY | 7.94 | 8 | 7.6 | 7.62 | 7.62 | -0.41 (-5.11%) | 8,883,660 |
3 Apr 2024 | CNY | 7.76 | 8.08 | 7.74 | 8.03 | 8.03 | +0.23 (+2.95%) | 11,180,800 |
2 Apr 2024 | CNY | 7.83 | 7.87 | 7.73 | 7.8 | 7.8 | -0.02 (-0.26%) | 5,385,760 |
1 Apr 2024 | CNY | 7.69 | 7.86 | 7.69 | 7.82 | 7.82 | +0.14 (+1.82%) | 7,111,360 |
29 Mar 2024 | CNY | 7.54 | 7.71 | 7.43 | 7.68 | 7.68 | +0.14 (+1.86%) | 5,395,050 |
28 Mar 2024 | CNY | 7.38 | 7.62 | 7.34 | 7.54 | 7.54 | +0.1 (+1.34%) | 5,284,430 |
27 Mar 2024 | CNY | 7.74 | 7.76 | 7.4 | 7.44 | 7.44 | -0.32 (-4.12%) | 6,003,380 |
26 Mar 2024 | CNY | 7.65 | 7.77 | 7.54 | 7.76 | 7.76 | +0.11 (+1.44%) | 5,835,260 |
25 Mar 2024 | CNY | 7.94 | 7.94 | 7.64 | 7.65 | 7.65 | -0.33 (-4.14%) | 8,400,570 |
22 Mar 2024 | CNY | 8 | 8.08 | 7.85 | 7.98 | 7.98 | +0.01 (+0.13%) | 9,559,570 |
21 Mar 2024 | CNY | 7.96 | 8.07 | 7.84 | 7.97 | 7.97 | +0.01 (+0.13%) | 9,608,380 |
20 Mar 2024 | CNY | 7.97 | 7.99 | 7.82 | 7.96 | 7.96 | -0.07 (-0.87%) | 11,644,340 |
19 Mar 2024 | CNY | 8.14 | 8.31 | 8.01 | 8.03 | 8.03 | -0.32 (-3.83%) | 17,045,540 |
18 Mar 2024 | CNY | 8.1 | 8.77 | 8.03 | 8.35 | 8.35 | 0.0 (0.0%) | 29,439,210 |
15 Mar 2024 | CNY | 7.55 | 8.35 | 7.55 | 8.35 | 8.35 | +0.76 (+10.01%) | 22,693,290 |
14 Mar 2024 | CNY | 7.54 | 8.45 | 7.51 | 7.59 | 7.59 | -0.1 (-1.30%) | 20,012,580 |
13 Mar 2024 | CNY | 7.32 | 7.69 | 7.12 | 7.69 | 7.69 | +0.37 (+5.05%) | 14,074,770 |
12 Mar 2024 | CNY | 7.03 | 7.33 | 6.96 | 7.32 | 7.32 | +0.32 (+4.57%) | 9,677,280 |
11 Mar 2024 | CNY | 6.82 | 7 | 6.8 | 7 | 7 | +0.19 (+2.79%) | 6,656,800 |
8 Mar 2024 | CNY | 6.82 | 6.86 | 6.69 | 6.81 | 6.81 | -0.03 (-0.44%) | 4,686,500 |
7 Mar 2024 | CNY | 6.79 | 6.99 | 6.75 | 6.84 | 6.84 | +0.06 (+0.88%) | 6,832,100 |
6 Mar 2024 | CNY | 6.55 | 6.81 | 6.51 | 6.78 | 6.78 | +0.19 (+2.88%) | 6,536,200 |
5 Mar 2024 | CNY | 6.75 | 6.75 | 6.58 | 6.59 | 6.59 | -0.17 (-2.51%) | 5,124,900 |
4 Mar 2024 | CNY | 6.87 | 6.89 | 6.64 | 6.76 | 6.76 | -0.11 (-1.60%) | 5,510,180 |
1 Mar 2024 | CNY | 6.9 | 6.97 | 6.75 | 6.87 | 6.87 | 0.0 (0.0%) | 6,402,600 |
29 Feb 2024 | CNY | 6.3 | 6.88 | 6.22 | 6.87 | 6.87 | +0.19 (+2.84%) | 11,129,950 |