Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 7.45 | 7.63 | 7.43 | 7.63 | 7.63 | +0.15 (+2.01%) | 36,761,630 |
28 Mar 2024 | CNY | 7.52 | 7.55 | 7.39 | 7.48 | 7.48 | -0.04 (-0.53%) | 29,689,480 |
27 Mar 2024 | CNY | 7.53 | 7.61 | 7.5 | 7.52 | 7.52 | -0.02 (-0.27%) | 28,545,790 |
26 Mar 2024 | CNY | 7.71 | 7.74 | 7.46 | 7.54 | 7.54 | -0.14 (-1.82%) | 44,026,630 |
25 Mar 2024 | CNY | 7.71 | 7.79 | 7.65 | 7.68 | 7.68 | -0.06 (-0.78%) | 36,114,250 |
22 Mar 2024 | CNY | 7.76 | 7.83 | 7.71 | 7.74 | 7.74 | -0.03 (-0.39%) | 31,568,240 |
21 Mar 2024 | CNY | 7.8 | 7.84 | 7.71 | 7.77 | 7.77 | -0.03 (-0.38%) | 33,303,910 |
20 Mar 2024 | CNY | 7.78 | 7.81 | 7.71 | 7.8 | 7.8 | +0.01 (+0.13%) | 31,172,930 |
19 Mar 2024 | CNY | 7.75 | 7.87 | 7.71 | 7.79 | 7.79 | +0.04 (+0.52%) | 46,572,680 |
18 Mar 2024 | CNY | 7.94 | 7.94 | 7.73 | 7.75 | 7.75 | -0.23 (-2.88%) | 61,484,280 |
15 Mar 2024 | CNY | 8.03 | 8.03 | 7.85 | 7.98 | 7.98 | -0.05 (-0.62%) | 43,557,400 |
14 Mar 2024 | CNY | 8.01 | 8.08 | 8 | 8.03 | 8.03 | 0.0 (0.0%) | 33,155,870 |
13 Mar 2024 | CNY | 7.9 | 8.05 | 7.88 | 8.03 | 8.03 | +0.08 (+1.01%) | 40,105,250 |
12 Mar 2024 | CNY | 8.2 | 8.2 | 7.94 | 7.95 | 7.95 | -0.32 (-3.87%) | 62,121,850 |
11 Mar 2024 | CNY | 8.48 | 8.51 | 8.16 | 8.27 | 8.27 | -0.24 (-2.82%) | 68,596,960 |
8 Mar 2024 | CNY | 8.57 | 8.61 | 8.38 | 8.51 | 8.51 | -0.02 (-0.23%) | 59,106,820 |
7 Mar 2024 | CNY | 8.33 | 8.6 | 8.33 | 8.53 | 8.53 | +0.2 (+2.40%) | 68,248,620 |
6 Mar 2024 | CNY | 8.29 | 8.42 | 8.27 | 8.33 | 8.33 | +0.04 (+0.48%) | 54,968,150 |
5 Mar 2024 | CNY | 8.37 | 8.43 | 8.26 | 8.29 | 8.29 | -0.06 (-0.72%) | 58,330,590 |
4 Mar 2024 | CNY | 8.18 | 8.36 | 8.18 | 8.35 | 8.35 | +0.16 (+1.95%) | 61,727,940 |
1 Mar 2024 | CNY | 8.13 | 8.29 | 8.11 | 8.19 | 8.19 | +0.06 (+0.74%) | 50,142,160 |
29 Feb 2024 | CNY | 8.04 | 8.13 | 8.01 | 8.13 | 8.13 | +0.09 (+1.12%) | 48,118,660 |
28 Feb 2024 | CNY | 8.21 | 8.26 | 8.03 | 8.04 | 8.04 | -0.13 (-1.59%) | 56,218,650 |
27 Feb 2024 | CNY | 8.12 | 8.26 | 8.04 | 8.17 | 8.17 | +0.05 (+0.62%) | 42,497,740 |
26 Feb 2024 | CNY | 8.3 | 8.39 | 8.07 | 8.12 | 8.12 | -0.22 (-2.64%) | 59,240,360 |
23 Feb 2024 | CNY | 8.48 | 8.64 | 8.28 | 8.34 | 8.34 | -0.08 (-0.95%) | 80,365,280 |
22 Feb 2024 | CNY | 7.86 | 8.45 | 7.86 | 8.42 | 8.42 | +0.52 (+6.58%) | 93,154,080 |
21 Feb 2024 | CNY | 7.94 | 8.04 | 7.9 | 7.9 | 7.9 | -0.04 (-0.50%) | 64,663,220 |
20 Feb 2024 | CNY | 7.77 | 8.04 | 7.72 | 7.94 | 7.94 | +0.17 (+2.19%) | 67,412,290 |
19 Feb 2024 | CNY | 7.59 | 7.78 | 7.51 | 7.77 | 7.77 | +0.23 (+3.05%) | 73,398,960 |