Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.65 | 7.76 | 7.51 | 7.54 | 7.54 | -0.06 (-0.79%) | 4,711,000 |
11 Apr 2024 | CNY | 7.43 | 7.73 | 7.32 | 7.6 | 7.6 | +0.13 (+1.74%) | 5,214,700 |
10 Apr 2024 | CNY | 7.72 | 7.76 | 7.39 | 7.47 | 7.47 | -0.22 (-2.86%) | 5,769,200 |
9 Apr 2024 | CNY | 7.54 | 7.72 | 7.53 | 7.69 | 7.69 | +0.14 (+1.85%) | 6,062,220 |
8 Apr 2024 | CNY | 7.86 | 7.88 | 7.5 | 7.55 | 7.55 | -0.38 (-4.79%) | 9,428,800 |
3 Apr 2024 | CNY | 8.08 | 8.11 | 7.84 | 7.93 | 7.93 | -0.16 (-1.98%) | 5,462,500 |
2 Apr 2024 | CNY | 8.14 | 8.2 | 8.01 | 8.09 | 8.09 | -0.03 (-0.37%) | 5,355,280 |
1 Apr 2024 | CNY | 8.04 | 8.27 | 7.99 | 8.12 | 8.12 | +0.16 (+2.01%) | 7,924,500 |
29 Mar 2024 | CNY | 7.76 | 7.96 | 7.73 | 7.96 | 7.96 | +0.17 (+2.18%) | 4,827,020 |
28 Mar 2024 | CNY | 7.6 | 7.92 | 7.56 | 7.79 | 7.79 | +0.19 (+2.50%) | 6,224,320 |
27 Mar 2024 | CNY | 7.92 | 7.92 | 7.58 | 7.6 | 7.6 | -0.27 (-3.43%) | 6,506,000 |
26 Mar 2024 | CNY | 7.88 | 7.97 | 7.71 | 7.87 | 7.87 | -0.06 (-0.76%) | 9,312,100 |
25 Mar 2024 | CNY | 8.12 | 8.65 | 7.93 | 7.93 | 7.93 | -0.19 (-2.34%) | 12,617,700 |
22 Mar 2024 | CNY | 8.18 | 8.23 | 7.95 | 8.12 | 8.12 | -0.09 (-1.10%) | 6,205,700 |
21 Mar 2024 | CNY | 8.17 | 8.25 | 8.05 | 8.21 | 8.21 | +0.09 (+1.11%) | 6,059,300 |
20 Mar 2024 | CNY | 8.05 | 8.14 | 8 | 8.12 | 8.12 | +0.12 (+1.50%) | 5,904,200 |
19 Mar 2024 | CNY | 8 | 8.14 | 7.97 | 8 | 8 | 0.0 (0.0%) | 6,660,120 |
18 Mar 2024 | CNY | 7.98 | 8.02 | 7.86 | 8 | 8 | +0.08 (+1.01%) | 8,180,400 |
15 Mar 2024 | CNY | 7.79 | 7.98 | 7.75 | 7.92 | 7.92 | +0.06 (+0.76%) | 6,409,580 |
14 Mar 2024 | CNY | 7.89 | 8.03 | 7.78 | 7.86 | 7.86 | -0.06 (-0.76%) | 5,468,100 |
13 Mar 2024 | CNY | 7.8 | 8.1 | 7.75 | 7.92 | 7.92 | +0.07 (+0.89%) | 7,472,300 |
12 Mar 2024 | CNY | 7.68 | 8 | 7.68 | 7.85 | 7.85 | +0.16 (+2.08%) | 6,612,600 |
11 Mar 2024 | CNY | 7.57 | 7.7 | 7.56 | 7.69 | 7.69 | +0.08 (+1.05%) | 5,813,770 |
8 Mar 2024 | CNY | 7.43 | 7.8 | 7.39 | 7.61 | 7.61 | +0.23 (+3.12%) | 8,965,610 |
7 Mar 2024 | CNY | 7.45 | 7.6 | 7.35 | 7.38 | 7.38 | 0.0 (0.0%) | 6,242,730 |
6 Mar 2024 | CNY | 7.25 | 7.48 | 7.2 | 7.38 | 7.38 | +0.12 (+1.65%) | 5,222,280 |
5 Mar 2024 | CNY | 7.51 | 7.51 | 7.24 | 7.26 | 7.26 | -0.18 (-2.42%) | 5,447,320 |
4 Mar 2024 | CNY | 7.42 | 7.5 | 7.23 | 7.44 | 7.44 | +0.01 (+0.13%) | 5,897,760 |
1 Mar 2024 | CNY | 7.21 | 7.44 | 7.14 | 7.43 | 7.43 | +0.21 (+2.91%) | 8,019,200 |
29 Feb 2024 | CNY | 6.88 | 7.22 | 6.82 | 7.22 | 7.22 | +0.27 (+3.88%) | 9,237,280 |