Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.73 | 7.77 | 7.53 | 7.57 | 7.57 | -0.15 (-1.94%) | 3,446,600 |
11 Apr 2024 | CNY | 7.8 | 7.92 | 7.71 | 7.72 | 7.72 | -0.1 (-1.28%) | 2,738,920 |
10 Apr 2024 | CNY | 7.97 | 8.03 | 7.74 | 7.82 | 7.82 | -0.14 (-1.76%) | 2,712,700 |
9 Apr 2024 | CNY | 7.87 | 7.99 | 7.8 | 7.96 | 7.96 | +0.09 (+1.14%) | 2,409,100 |
8 Apr 2024 | CNY | 8.07 | 8.08 | 7.87 | 7.87 | 7.87 | -0.19 (-2.36%) | 2,786,480 |
3 Apr 2024 | CNY | 8 | 8.09 | 7.95 | 8.06 | 8.06 | +0.06 (+0.75%) | 2,534,200 |
2 Apr 2024 | CNY | 7.95 | 8.04 | 7.87 | 8 | 8 | +0.05 (+0.63%) | 2,896,370 |
1 Apr 2024 | CNY | 7.77 | 7.96 | 7.77 | 7.95 | 7.95 | +0.2 (+2.58%) | 3,123,100 |
29 Mar 2024 | CNY | 7.63 | 7.75 | 7.61 | 7.75 | 7.75 | +0.12 (+1.57%) | 2,896,300 |
28 Mar 2024 | CNY | 7.71 | 7.75 | 7.58 | 7.63 | 7.63 | -0.09 (-1.17%) | 4,177,100 |
27 Mar 2024 | CNY | 7.8 | 7.94 | 7.7 | 7.72 | 7.72 | -0.08 (-1.03%) | 3,209,300 |
26 Mar 2024 | CNY | 7.7 | 7.98 | 7.66 | 7.8 | 7.8 | +0.09 (+1.17%) | 3,007,080 |
25 Mar 2024 | CNY | 7.88 | 7.97 | 7.71 | 7.71 | 7.71 | -0.23 (-2.90%) | 3,776,780 |
22 Mar 2024 | CNY | 8.21 | 8.25 | 7.92 | 7.94 | 7.94 | -0.26 (-3.17%) | 4,896,450 |
21 Mar 2024 | CNY | 7.97 | 8.23 | 7.97 | 8.2 | 8.2 | +0.23 (+2.89%) | 6,035,310 |
20 Mar 2024 | CNY | 7.94 | 8.02 | 7.84 | 7.97 | 7.97 | +0.04 (+0.50%) | 3,582,550 |
19 Mar 2024 | CNY | 7.8 | 8.02 | 7.79 | 7.93 | 7.93 | +0.11 (+1.41%) | 4,812,900 |
18 Mar 2024 | CNY | 7.79 | 7.82 | 7.7 | 7.82 | 7.82 | +0.06 (+0.77%) | 3,716,300 |
15 Mar 2024 | CNY | 7.69 | 7.78 | 7.65 | 7.76 | 7.76 | +0.07 (+0.91%) | 1,890,500 |
14 Mar 2024 | CNY | 7.7 | 7.8 | 7.62 | 7.69 | 7.69 | -0.06 (-0.77%) | 2,024,900 |
13 Mar 2024 | CNY | 7.82 | 7.82 | 7.67 | 7.75 | 7.75 | -0.07 (-0.90%) | 2,751,740 |
12 Mar 2024 | CNY | 7.64 | 7.83 | 7.62 | 7.82 | 7.82 | +0.19 (+2.49%) | 3,197,600 |
11 Mar 2024 | CNY | 7.48 | 7.63 | 7.46 | 7.63 | 7.63 | +0.17 (+2.28%) | 2,878,500 |
8 Mar 2024 | CNY | 7.5 | 7.56 | 7.38 | 7.46 | 7.46 | -0.05 (-0.67%) | 2,115,000 |
7 Mar 2024 | CNY | 7.57 | 7.65 | 7.5 | 7.51 | 7.51 | -0.05 (-0.66%) | 3,269,780 |
6 Mar 2024 | CNY | 7.48 | 7.58 | 7.44 | 7.56 | 7.56 | +0.04 (+0.53%) | 2,582,280 |
5 Mar 2024 | CNY | 7.58 | 7.63 | 7.48 | 7.52 | 7.52 | -0.11 (-1.44%) | 2,568,040 |
4 Mar 2024 | CNY | 7.76 | 7.78 | 7.54 | 7.63 | 7.63 | -0.1 (-1.29%) | 3,018,600 |
1 Mar 2024 | CNY | 7.82 | 7.87 | 7.69 | 7.73 | 7.73 | -0.1 (-1.28%) | 3,118,800 |
29 Feb 2024 | CNY | 7.55 | 7.84 | 7.51 | 7.83 | 7.83 | +0.1 (+1.29%) | 4,226,700 |