Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 7.51 | 7.74 | 7.51 | 7.66 | 7.66 | +0.07 (+0.92%) | 14,981,500 |
27 Mar 2024 | CNY | 7.79 | 7.94 | 7.59 | 7.59 | 7.59 | -0.17 (-2.19%) | 16,038,780 |
26 Mar 2024 | CNY | 8 | 8 | 7.65 | 7.76 | 7.76 | -0.19 (-2.39%) | 19,849,240 |
25 Mar 2024 | CNY | 8.33 | 8.35 | 7.95 | 7.95 | 7.95 | -0.48 (-5.69%) | 24,040,790 |
22 Mar 2024 | CNY | 8.43 | 8.95 | 8.26 | 8.43 | 8.43 | -0.09 (-1.06%) | 32,500,750 |
21 Mar 2024 | CNY | 8.34 | 8.66 | 8.24 | 8.52 | 8.52 | +0.18 (+2.16%) | 36,682,990 |
20 Mar 2024 | CNY | 8.53 | 8.63 | 8.23 | 8.34 | 8.34 | -0.29 (-3.36%) | 36,534,680 |
19 Mar 2024 | CNY | 8.64 | 8.94 | 8.56 | 8.63 | 8.63 | -0.55 (-5.99%) | 44,819,320 |
18 Mar 2024 | CNY | 9 | 9.63 | 8.75 | 9.18 | 9.18 | +0.43 (+4.91%) | 82,514,620 |
15 Mar 2024 | CNY | 8.14 | 8.75 | 8.14 | 8.75 | 8.75 | +0.8 (+10.06%) | 46,766,800 |
14 Mar 2024 | CNY | 8.13 | 8.39 | 7.92 | 7.95 | 7.95 | +0.32 (+4.19%) | 52,117,580 |
13 Mar 2024 | CNY | 6.99 | 7.63 | 6.87 | 7.63 | 7.63 | +0.69 (+9.94%) | 19,258,590 |
12 Mar 2024 | CNY | 6.87 | 6.95 | 6.82 | 6.94 | 6.94 | +0.08 (+1.17%) | 5,431,840 |
11 Mar 2024 | CNY | 6.73 | 6.86 | 6.7 | 6.86 | 6.86 | +0.13 (+1.93%) | 4,837,860 |
8 Mar 2024 | CNY | 6.7 | 6.73 | 6.6 | 6.73 | 6.73 | +0.03 (+0.45%) | 3,228,730 |
7 Mar 2024 | CNY | 6.68 | 6.78 | 6.64 | 6.7 | 6.7 | +0.02 (+0.30%) | 4,304,000 |
6 Mar 2024 | CNY | 6.63 | 6.72 | 6.6 | 6.68 | 6.68 | +0.05 (+0.75%) | 3,756,930 |
5 Mar 2024 | CNY | 6.73 | 6.75 | 6.61 | 6.63 | 6.63 | -0.12 (-1.78%) | 3,782,600 |
4 Mar 2024 | CNY | 6.83 | 6.86 | 6.68 | 6.75 | 6.75 | -0.08 (-1.17%) | 4,408,320 |
1 Mar 2024 | CNY | 6.86 | 6.92 | 6.78 | 6.83 | 6.83 | -0.02 (-0.29%) | 5,424,120 |
29 Feb 2024 | CNY | 6.7 | 6.86 | 6.65 | 6.85 | 6.85 | +0.15 (+2.24%) | 6,643,000 |
28 Feb 2024 | CNY | 6.99 | 7.23 | 6.68 | 6.7 | 6.7 | -0.29 (-4.15%) | 10,124,250 |
27 Feb 2024 | CNY | 6.8 | 6.99 | 6.71 | 6.99 | 6.99 | +0.18 (+2.64%) | 6,142,130 |
26 Feb 2024 | CNY | 6.77 | 6.97 | 6.71 | 6.81 | 6.81 | +0.04 (+0.59%) | 6,742,480 |
23 Feb 2024 | CNY | 6.65 | 6.77 | 6.6 | 6.77 | 6.77 | +0.13 (+1.96%) | 6,847,720 |
22 Feb 2024 | CNY | 6.55 | 6.64 | 6.5 | 6.64 | 6.64 | +0.1 (+1.53%) | 6,359,920 |
21 Feb 2024 | CNY | 6.42 | 6.69 | 6.36 | 6.54 | 6.54 | +0.08 (+1.24%) | 7,049,010 |
20 Feb 2024 | CNY | 6.41 | 6.48 | 6.3 | 6.46 | 6.46 | -0.01 (-0.15%) | 4,263,950 |
19 Feb 2024 | CNY | 6.42 | 6.65 | 6.42 | 6.47 | 6.47 | +0.07 (+1.09%) | 7,967,120 |
8 Feb 2024 | CNY | 6.1 | 6.43 | 5.93 | 6.4 | 6.4 | +0.42 (+7.02%) | 9,523,720 |