Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 7.8 | 7.88 | 7.57 | 7.81 | 7.81 | -0.01 (-0.13%) | 4,808,301 |
29 Apr 2024 | CNY | 7.68 | 7.83 | 7.51 | 7.82 | 7.82 | +0.14 (+1.82%) | 5,904,865 |
26 Apr 2024 | CNY | 7.71 | 7.82 | 7.6 | 7.68 | 7.68 | -0.05 (-0.65%) | 4,598,900 |
25 Apr 2024 | CNY | 7.38 | 7.78 | 7.32 | 7.73 | 7.73 | +0.3 (+4.04%) | 6,835,197 |
24 Apr 2024 | CNY | 7.22 | 7.43 | 7.09 | 7.43 | 7.43 | +0.22 (+3.05%) | 5,498,848 |
23 Apr 2024 | CNY | 6.99 | 7.24 | 6.91 | 7.21 | 7.21 | +0.28 (+4.04%) | 5,404,850 |
22 Apr 2024 | CNY | 7.12 | 7.23 | 6.83 | 6.93 | 6.93 | -0.2 (-2.81%) | 6,268,743 |
19 Apr 2024 | CNY | 7.1 | 7.34 | 7.04 | 7.13 | 7.13 | +0.06 (+0.85%) | 11,970,114 |
18 Apr 2024 | CNY | 6.36 | 7.07 | 6.35 | 7.07 | 7.07 | +0.64 (+9.95%) | 14,629,896 |
17 Apr 2024 | CNY | 5.8 | 6.47 | 5.8 | 6.43 | 6.43 | +0.31 (+5.07%) | 9,691,908 |
16 Apr 2024 | CNY | 6.15 | 6.46 | 6.12 | 6.12 | 6.12 | -0.68 (-10%) | 4,333,600 |
15 Apr 2024 | CNY | 7.56 | 7.56 | 6.8 | 6.8 | 6.8 | -0.76 (-10.05%) | 9,216,202 |
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%) | 4,821,078 |
9 Apr 2024 | CNY | 7.55 | 7.78 | 7.55 | 7.73 | 7.73 | +0.11 (+1.44%) | 5,381,208 |
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%) | 11,180,803 |
2 Apr 2024 | CNY | 7.83 | 7.87 | 7.73 | 7.8 | 7.8 | -0.02 (-0.26%) | 5,385,755 |
1 Apr 2024 | CNY | 7.69 | 7.86 | 7.69 | 7.82 | 7.82 | +0.14 (+1.82%) | 7,111,356 |
29 Mar 2024 | CNY | 7.54 | 7.71 | 7.43 | 7.68 | 7.68 | +0.14 (+1.86%) | 3,409,654 |
28 Mar 2024 | CNY | 7.38 | 7.62 | 7.34 | 7.54 | 7.54 | +0.1 (+1.34%) | 5,284,429 |
27 Mar 2024 | CNY | 7.74 | 7.76 | 7.4 | 7.44 | 7.44 | -0.32 (-4.12%) | 6,003,383 |
26 Mar 2024 | CNY | 7.65 | 7.77 | 7.54 | 7.76 | 7.76 | +0.11 (+1.44%) | 5,835,263 |
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%) | 9,559,566 |
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%) | 11,644,341 |
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%) | 29,439,209 |