Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.15 | 8.25 | 8.12 | 8.13 | 8.13 | -0.03 (-0.37%) | 10,750,300 |
11 Apr 2024 | CNY | 8.07 | 8.23 | 8.06 | 8.16 | 8.16 | +0.01 (+0.12%) | 13,915,890 |
10 Apr 2024 | CNY | 8.15 | 8.24 | 8.04 | 8.15 | 8.15 | +0.01 (+0.12%) | 18,230,090 |
9 Apr 2024 | CNY | 7.87 | 8.14 | 7.87 | 8.14 | 8.14 | +0.21 (+2.65%) | 11,622,570 |
8 Apr 2024 | CNY | 8.05 | 8.11 | 7.92 | 7.93 | 7.93 | -0.16 (-1.98%) | 12,655,670 |
3 Apr 2024 | CNY | 8.12 | 8.18 | 8.01 | 8.09 | 8.09 | -0.03 (-0.37%) | 10,454,220 |
2 Apr 2024 | CNY | 8.09 | 8.14 | 8.04 | 8.12 | 8.12 | +0.03 (+0.37%) | 13,330,410 |
1 Apr 2024 | CNY | 7.82 | 8.15 | 7.82 | 8.09 | 8.09 | +0.25 (+3.19%) | 17,495,860 |
29 Mar 2024 | CNY | 7.76 | 7.84 | 7.67 | 7.84 | 7.84 | +0.06 (+0.77%) | 8,440,300 |
28 Mar 2024 | CNY | 7.43 | 7.85 | 7.43 | 7.78 | 7.78 | +0.3 (+4.01%) | 15,086,500 |
27 Mar 2024 | CNY | 7.74 | 7.74 | 7.47 | 7.48 | 7.48 | -0.27 (-3.48%) | 13,136,160 |
26 Mar 2024 | CNY | 7.66 | 7.8 | 7.63 | 7.75 | 7.75 | +0.05 (+0.65%) | 11,602,130 |
25 Mar 2024 | CNY | 7.8 | 7.9 | 7.69 | 7.7 | 7.7 | -0.12 (-1.53%) | 14,714,540 |
22 Mar 2024 | CNY | 7.92 | 7.99 | 7.77 | 7.82 | 7.82 | -0.11 (-1.39%) | 10,349,000 |
21 Mar 2024 | CNY | 8.02 | 8.08 | 7.88 | 7.93 | 7.93 | -0.09 (-1.12%) | 14,807,600 |
20 Mar 2024 | CNY | 7.85 | 8.28 | 7.85 | 8.02 | 8.02 | +0.16 (+2.04%) | 18,645,190 |
19 Mar 2024 | CNY | 7.81 | 7.96 | 7.8 | 7.86 | 7.86 | 0.0 (0.0%) | 9,740,170 |
18 Mar 2024 | CNY | 7.74 | 7.86 | 7.72 | 7.86 | 7.86 | +0.12 (+1.55%) | 9,734,560 |
15 Mar 2024 | CNY | 7.65 | 7.74 | 7.61 | 7.74 | 7.74 | +0.09 (+1.18%) | 7,676,260 |
14 Mar 2024 | CNY | 7.75 | 7.77 | 7.57 | 7.65 | 7.65 | -0.11 (-1.42%) | 13,306,340 |
13 Mar 2024 | CNY | 7.78 | 7.87 | 7.73 | 7.76 | 7.76 | -0.03 (-0.39%) | 13,470,540 |
12 Mar 2024 | CNY | 7.72 | 7.81 | 7.67 | 7.79 | 7.79 | +0.07 (+0.91%) | 11,153,720 |
11 Mar 2024 | CNY | 7.64 | 7.72 | 7.62 | 7.72 | 7.72 | +0.04 (+0.52%) | 10,888,470 |
8 Mar 2024 | CNY | 7.62 | 7.7 | 7.55 | 7.68 | 7.68 | +0.1 (+1.32%) | 10,294,730 |
7 Mar 2024 | CNY | 7.55 | 7.74 | 7.54 | 7.58 | 7.58 | +0.04 (+0.53%) | 18,197,410 |
6 Mar 2024 | CNY | 7.48 | 7.66 | 7.41 | 7.54 | 7.54 | 0.0 (0.0%) | 11,278,720 |
5 Mar 2024 | CNY | 7.62 | 7.67 | 7.49 | 7.54 | 7.54 | -0.13 (-1.69%) | 14,055,840 |
4 Mar 2024 | CNY | 7.69 | 7.75 | 7.54 | 7.67 | 7.67 | 0.0 (0.0%) | 12,539,180 |
1 Mar 2024 | CNY | 7.57 | 7.69 | 7.53 | 7.67 | 7.67 | +0.12 (+1.59%) | 17,788,930 |
29 Feb 2024 | CNY | 7.23 | 7.57 | 7.21 | 7.55 | 7.55 | +0.3 (+4.14%) | 18,082,810 |