Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.92 | 8.02 | 7.7 | 7.7 | 7.7 | -0.18 (-2.28%) | 11,730,200 |
11 Apr 2024 | CNY | 7.83 | 7.98 | 7.79 | 7.88 | 7.88 | -0.04 (-0.51%) | 9,788,350 |
10 Apr 2024 | CNY | 8.11 | 8.11 | 7.88 | 7.92 | 7.92 | -0.2 (-2.46%) | 12,357,200 |
9 Apr 2024 | CNY | 8.04 | 8.16 | 8.01 | 8.12 | 8.12 | +0.11 (+1.37%) | 13,680,980 |
8 Apr 2024 | CNY | 7.97 | 8.17 | 7.86 | 8.01 | 8.01 | -0.09 (-1.11%) | 18,584,950 |
3 Apr 2024 | CNY | 8.11 | 8.17 | 7.95 | 8.1 | 8.1 | -0.12 (-1.46%) | 25,848,860 |
2 Apr 2024 | CNY | 8.4 | 8.58 | 8.2 | 8.22 | 8.22 | +0.18 (+2.24%) | 42,608,990 |
1 Apr 2024 | CNY | 7.95 | 8.04 | 7.94 | 8.04 | 8.04 | +0.13 (+1.64%) | 20,532,100 |
29 Mar 2024 | CNY | 7.81 | 7.98 | 7.81 | 7.91 | 7.91 | +0.03 (+0.38%) | 11,348,490 |
28 Mar 2024 | CNY | 7.82 | 8.02 | 7.78 | 7.88 | 7.88 | +0.07 (+0.90%) | 14,799,670 |
27 Mar 2024 | CNY | 8.02 | 8.03 | 7.8 | 7.81 | 7.81 | -0.21 (-2.62%) | 13,389,600 |
26 Mar 2024 | CNY | 8.07 | 8.09 | 7.86 | 8.02 | 8.02 | -0.01 (-0.12%) | 19,618,720 |
25 Mar 2024 | CNY | 8.2 | 8.33 | 8.02 | 8.03 | 8.03 | -0.25 (-3.02%) | 19,614,890 |
22 Mar 2024 | CNY | 8.67 | 8.67 | 8.28 | 8.28 | 8.28 | -0.34 (-3.94%) | 30,718,830 |
21 Mar 2024 | CNY | 8.58 | 8.71 | 8.43 | 8.62 | 8.62 | +0.07 (+0.82%) | 29,308,660 |
20 Mar 2024 | CNY | 8.66 | 8.7 | 8.51 | 8.55 | 8.55 | -0.11 (-1.27%) | 22,685,540 |
19 Mar 2024 | CNY | 8.73 | 8.85 | 8.65 | 8.66 | 8.66 | -0.13 (-1.48%) | 29,642,290 |
18 Mar 2024 | CNY | 8.63 | 8.84 | 8.52 | 8.79 | 8.79 | +0.16 (+1.85%) | 35,335,410 |
15 Mar 2024 | CNY | 8.56 | 8.93 | 8.48 | 8.63 | 8.63 | +0.05 (+0.58%) | 38,419,200 |
14 Mar 2024 | CNY | 8.77 | 8.8 | 8.42 | 8.58 | 8.58 | -0.22 (-2.50%) | 30,891,950 |
13 Mar 2024 | CNY | 8.6 | 8.97 | 8.51 | 8.8 | 8.8 | +0.18 (+2.09%) | 47,810,460 |
12 Mar 2024 | CNY | 8.51 | 8.94 | 8.5 | 8.62 | 8.62 | +0.03 (+0.35%) | 63,663,750 |
11 Mar 2024 | CNY | 8.06 | 8.59 | 8.05 | 8.59 | 8.59 | +0.5 (+6.18%) | 66,029,620 |
8 Mar 2024 | CNY | 7.99 | 8.22 | 7.95 | 8.09 | 8.09 | +0.13 (+1.63%) | 38,356,060 |
7 Mar 2024 | CNY | 8.31 | 8.39 | 7.91 | 7.96 | 7.96 | -0.53 (-6.24%) | 57,103,310 |
6 Mar 2024 | CNY | 7.4 | 8.6 | 7.38 | 8.49 | 8.49 | +1.04 (+13.96%) | 96,964,380 |
5 Mar 2024 | CNY | 7.75 | 7.75 | 7.43 | 7.45 | 7.45 | -0.31 (-3.99%) | 32,008,740 |
4 Mar 2024 | CNY | 7.88 | 7.93 | 7.66 | 7.76 | 7.76 | -0.11 (-1.40%) | 28,347,850 |
1 Mar 2024 | CNY | 8.05 | 8.12 | 7.76 | 7.87 | 7.87 | -0.27 (-3.32%) | 52,432,940 |
29 Feb 2024 | CNY | 8.11 | 8.23 | 7.85 | 8.14 | 8.14 | +0.02 (+0.25%) | 42,604,680 |