Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.61 | 7.67 | 7.42 | 7.44 | 7.44 | -0.17 (-2.23%) | 4,202,340 |
11 Apr 2024 | CNY | 7.6 | 7.75 | 7.47 | 7.61 | 7.61 | -0.03 (-0.39%) | 4,443,770 |
10 Apr 2024 | CNY | 7.96 | 7.98 | 7.5 | 7.64 | 7.64 | -0.32 (-4.02%) | 6,272,840 |
9 Apr 2024 | CNY | 7.6 | 7.98 | 7.55 | 7.96 | 7.96 | +0.34 (+4.46%) | 6,467,800 |
8 Apr 2024 | CNY | 7.94 | 7.96 | 7.6 | 7.62 | 7.62 | -0.36 (-4.51%) | 7,176,840 |
3 Apr 2024 | CNY | 8.03 | 8.11 | 7.88 | 7.98 | 7.98 | -0.12 (-1.48%) | 5,626,600 |
2 Apr 2024 | CNY | 8.07 | 8.15 | 7.99 | 8.1 | 8.1 | +0.03 (+0.37%) | 6,101,410 |
1 Apr 2024 | CNY | 7.82 | 8.08 | 7.81 | 8.07 | 8.07 | +0.26 (+3.33%) | 5,825,990 |
29 Mar 2024 | CNY | 7.73 | 7.88 | 7.7 | 7.81 | 7.81 | 0.0 (0.0%) | 4,375,900 |
28 Mar 2024 | CNY | 7.55 | 7.95 | 7.5 | 7.81 | 7.81 | +0.19 (+2.49%) | 7,848,710 |
27 Mar 2024 | CNY | 7.97 | 8.28 | 7.61 | 7.62 | 7.62 | -0.33 (-4.15%) | 8,290,290 |
26 Mar 2024 | CNY | 7.95 | 8.13 | 7.77 | 7.95 | 7.95 | -0.06 (-0.75%) | 6,347,250 |
25 Mar 2024 | CNY | 8.2 | 8.32 | 8 | 8.01 | 8.01 | -0.26 (-3.14%) | 6,368,320 |
22 Mar 2024 | CNY | 8.42 | 8.44 | 8.16 | 8.27 | 8.27 | -0.17 (-2.01%) | 7,507,770 |
21 Mar 2024 | CNY | 8.36 | 8.6 | 8.3 | 8.44 | 8.44 | +0.08 (+0.96%) | 8,552,180 |
20 Mar 2024 | CNY | 8.18 | 8.38 | 8.13 | 8.36 | 8.36 | +0.15 (+1.83%) | 6,092,200 |
19 Mar 2024 | CNY | 8.21 | 8.31 | 8.18 | 8.21 | 8.21 | +0.01 (+0.12%) | 6,603,900 |
18 Mar 2024 | CNY | 8.1 | 8.2 | 8.04 | 8.2 | 8.2 | +0.15 (+1.86%) | 6,399,810 |
15 Mar 2024 | CNY | 7.98 | 8.06 | 7.87 | 8.05 | 8.05 | +0.07 (+0.88%) | 6,136,130 |
14 Mar 2024 | CNY | 7.97 | 8.1 | 7.83 | 7.98 | 7.98 | -0.06 (-0.75%) | 6,400,560 |
13 Mar 2024 | CNY | 8.11 | 8.2 | 7.96 | 8.04 | 8.04 | -0.15 (-1.83%) | 8,313,190 |
12 Mar 2024 | CNY | 8.09 | 8.44 | 7.98 | 8.19 | 8.19 | +0.07 (+0.86%) | 12,406,340 |
11 Mar 2024 | CNY | 7.82 | 8.17 | 7.82 | 8.12 | 8.12 | +0.32 (+4.10%) | 9,251,720 |
8 Mar 2024 | CNY | 7.59 | 7.92 | 7.47 | 7.8 | 7.8 | +0.25 (+3.31%) | 8,261,090 |
7 Mar 2024 | CNY | 7.64 | 7.76 | 7.54 | 7.55 | 7.55 | -0.09 (-1.18%) | 5,739,730 |
6 Mar 2024 | CNY | 7.57 | 7.69 | 7.42 | 7.64 | 7.64 | +0.14 (+1.87%) | 5,352,120 |
5 Mar 2024 | CNY | 7.7 | 7.76 | 7.44 | 7.5 | 7.5 | -0.24 (-3.10%) | 6,377,540 |
4 Mar 2024 | CNY | 7.85 | 7.99 | 7.59 | 7.74 | 7.74 | -0.11 (-1.40%) | 5,993,790 |
1 Mar 2024 | CNY | 7.74 | 7.88 | 7.57 | 7.85 | 7.85 | +0.12 (+1.55%) | 7,230,970 |
29 Feb 2024 | CNY | 7.37 | 7.75 | 7.36 | 7.73 | 7.73 | +0.38 (+5.17%) | 7,372,090 |