Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 7.87 | 8.01 | 7.81 | 7.94 | 7.94 | +0.07 (+0.89%) | 1,762,390 |
27 Mar 2024 | CNY | 8.04 | 8.13 | 7.85 | 7.87 | 7.87 | -0.2 (-2.48%) | 2,412,030 |
26 Mar 2024 | CNY | 8.3 | 8.3 | 7.89 | 8.07 | 8.07 | +0.09 (+1.13%) | 3,419,190 |
25 Mar 2024 | CNY | 8.08 | 8.2 | 7.94 | 7.98 | 7.98 | -0.23 (-2.80%) | 2,784,010 |
22 Mar 2024 | CNY | 8.49 | 8.49 | 8.11 | 8.21 | 8.21 | -0.26 (-3.07%) | 3,963,430 |
21 Mar 2024 | CNY | 8.4 | 8.53 | 8.26 | 8.47 | 8.47 | +0.07 (+0.83%) | 3,891,370 |
20 Mar 2024 | CNY | 8.24 | 8.53 | 8.2 | 8.4 | 8.4 | +0.16 (+1.94%) | 3,593,740 |
19 Mar 2024 | CNY | 8.22 | 8.4 | 8.18 | 8.24 | 8.24 | +0.06 (+0.73%) | 2,810,890 |
18 Mar 2024 | CNY | 8.23 | 8.44 | 8 | 8.18 | 8.18 | +0.11 (+1.36%) | 3,206,260 |
15 Mar 2024 | CNY | 7.73 | 8.08 | 7.73 | 8.07 | 8.07 | +0.28 (+3.59%) | 3,328,800 |
14 Mar 2024 | CNY | 7.85 | 7.99 | 7.68 | 7.79 | 7.79 | -0.07 (-0.89%) | 1,925,300 |
13 Mar 2024 | CNY | 7.73 | 7.91 | 7.67 | 7.86 | 7.86 | +0.11 (+1.42%) | 3,289,270 |
12 Mar 2024 | CNY | 7.63 | 7.83 | 7.47 | 7.75 | 7.75 | +0.09 (+1.17%) | 4,131,670 |
11 Mar 2024 | CNY | 7.28 | 7.69 | 7.22 | 7.66 | 7.66 | +0.44 (+6.09%) | 6,015,760 |
8 Mar 2024 | CNY | 7.17 | 7.4 | 7.16 | 7.22 | 7.22 | +0.04 (+0.56%) | 2,017,430 |
7 Mar 2024 | CNY | 7.2 | 7.51 | 7.16 | 7.18 | 7.18 | -0.03 (-0.42%) | 3,374,530 |
6 Mar 2024 | CNY | 7.25 | 7.29 | 7.07 | 7.21 | 7.21 | -0.06 (-0.83%) | 1,826,100 |
5 Mar 2024 | CNY | 7.34 | 7.46 | 7.23 | 7.27 | 7.27 | -0.12 (-1.62%) | 1,898,300 |
4 Mar 2024 | CNY | 7.29 | 7.44 | 7.16 | 7.39 | 7.39 | +0.11 (+1.51%) | 2,836,300 |
1 Mar 2024 | CNY | 7.24 | 7.38 | 7.14 | 7.28 | 7.28 | +0.01 (+0.14%) | 2,951,590 |
29 Feb 2024 | CNY | 6.9 | 7.28 | 6.82 | 7.27 | 7.27 | +0.27 (+3.86%) | 5,793,120 |
28 Feb 2024 | CNY | 7.61 | 7.63 | 7 | 7 | 7 | -0.56 (-7.41%) | 6,290,480 |
27 Feb 2024 | CNY | 7.55 | 7.67 | 7.43 | 7.56 | 7.56 | +0.02 (+0.27%) | 3,118,090 |
26 Feb 2024 | CNY | 7.63 | 7.7 | 7.46 | 7.54 | 7.54 | -0.09 (-1.18%) | 3,269,600 |
23 Feb 2024 | CNY | 7.56 | 7.68 | 7.4 | 7.63 | 7.63 | +0.08 (+1.06%) | 5,656,600 |
22 Feb 2024 | CNY | 7.17 | 7.67 | 7.13 | 7.55 | 7.55 | +0.37 (+5.15%) | 4,421,700 |
21 Feb 2024 | CNY | 6.97 | 7.35 | 6.75 | 7.18 | 7.18 | +0.22 (+3.16%) | 5,854,900 |
20 Feb 2024 | CNY | 6.79 | 7.05 | 6.58 | 6.96 | 6.96 | +0.16 (+2.35%) | 5,554,510 |
19 Feb 2024 | CNY | 6.67 | 6.8 | 6.49 | 6.8 | 6.8 | +0.35 (+5.43%) | 8,568,910 |
8 Feb 2024 | CNY | 5.91 | 6.45 | 5.27 | 6.45 | 6.45 | +0.59 (+10.07%) | 13,416,500 |