Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.9 | 7.95 | 7.74 | 7.78 | 7.78 | -0.12 (-1.52%) | 1,958,200 |
11 Apr 2024 | CNY | 7.89 | 8.04 | 7.71 | 7.9 | 7.9 | -0.05 (-0.63%) | 1,814,270 |
10 Apr 2024 | CNY | 8.05 | 8.21 | 7.89 | 7.95 | 7.95 | -0.17 (-2.09%) | 2,177,370 |
9 Apr 2024 | CNY | 8.12 | 8.24 | 7.97 | 8.12 | 8.12 | -0.02 (-0.25%) | 1,777,830 |
8 Apr 2024 | CNY | 8.24 | 8.31 | 8.11 | 8.14 | 8.14 | -0.1 (-1.21%) | 2,766,510 |
3 Apr 2024 | CNY | 8.15 | 8.27 | 8.09 | 8.24 | 8.24 | +0.08 (+0.98%) | 2,190,250 |
2 Apr 2024 | CNY | 8.22 | 8.29 | 8.11 | 8.16 | 8.16 | -0.06 (-0.73%) | 2,649,460 |
1 Apr 2024 | CNY | 8.05 | 8.29 | 8.05 | 8.22 | 8.22 | +0.17 (+2.11%) | 2,841,560 |
29 Mar 2024 | CNY | 7.98 | 8.06 | 7.94 | 8.05 | 8.05 | +0.11 (+1.39%) | 1,841,200 |
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 |