Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | CNY | 6.56 | 6.75 | 6.56 | 6.73 | 6.73 | +0.13 (+1.97%) | 3,247,600 |
8 Apr 2024 | CNY | 6.77 | 6.77 | 6.58 | 6.6 | 6.6 | -0.13 (-1.93%) | 4,002,400 |
3 Apr 2024 | CNY | 6.79 | 6.82 | 6.66 | 6.73 | 6.73 | -0.09 (-1.32%) | 3,225,100 |
2 Apr 2024 | CNY | 6.85 | 6.87 | 6.77 | 6.82 | 6.82 | 0.0 (0.0%) | 3,776,200 |
1 Apr 2024 | CNY | 6.73 | 6.83 | 6.69 | 6.82 | 6.82 | +0.07 (+1.04%) | 5,209,100 |
29 Mar 2024 | CNY | 6.68 | 6.81 | 6.64 | 6.75 | 6.75 | +0.09 (+1.35%) | 2,434,800 |
28 Mar 2024 | CNY | 6.52 | 6.72 | 6.51 | 6.66 | 6.66 | +0.16 (+2.46%) | 4,599,168 |
27 Mar 2024 | CNY | 6.75 | 6.79 | 6.5 | 6.5 | 6.5 | -0.26 (-3.85%) | 4,011,282 |
26 Mar 2024 | CNY | 6.85 | 6.85 | 6.65 | 6.76 | 6.76 | -0.01 (-0.15%) | 4,222,814 |
25 Mar 2024 | CNY | 6.95 | 6.97 | 6.77 | 6.77 | 6.77 | -0.22 (-3.15%) | 5,033,000 |
22 Mar 2024 | CNY | 7.08 | 7.12 | 6.91 | 6.99 | 6.99 | -0.08 (-1.13%) | 4,546,965 |
21 Mar 2024 | CNY | 7.08 | 7.14 | 7.02 | 7.07 | 7.07 | -0.02 (-0.28%) | 4,215,064 |
20 Mar 2024 | CNY | 7.1 | 7.11 | 7.04 | 7.09 | 7.09 | +0.02 (+0.28%) | 4,973,700 |
19 Mar 2024 | CNY | 7.15 | 7.15 | 7.04 | 7.07 | 7.07 | -0.05 (-0.70%) | 4,576,700 |
18 Mar 2024 | CNY | 7.01 | 7.13 | 7 | 7.12 | 7.12 | +0.12 (+1.71%) | 6,012,894 |
15 Mar 2024 | CNY | 6.89 | 7.01 | 6.81 | 7 | 7 | +0.07 (+1.01%) | 4,213,102 |
14 Mar 2024 | CNY | 6.97 | 7.1 | 6.82 | 6.93 | 6.93 | -0.06 (-0.86%) | 5,905,600 |
13 Mar 2024 | CNY | 7.08 | 7.09 | 6.95 | 6.99 | 6.99 | -0.01 (-0.14%) | 4,441,800 |
12 Mar 2024 | CNY | 7.03 | 7.09 | 6.93 | 7 | 7 | -0.03 (-0.43%) | 5,187,500 |
11 Mar 2024 | CNY | 6.83 | 7.06 | 6.76 | 7.03 | 7.03 | +0.23 (+3.38%) | 7,409,100 |
8 Mar 2024 | CNY | 6.73 | 6.82 | 6.7 | 6.8 | 6.8 | +0.04 (+0.59%) | 3,913,850 |
7 Mar 2024 | CNY | 6.88 | 6.89 | 6.73 | 6.76 | 6.76 | -0.04 (-0.59%) | 4,231,632 |
6 Mar 2024 | CNY | 6.77 | 6.87 | 6.72 | 6.8 | 6.8 | +0.02 (+0.29%) | 4,089,000 |
5 Mar 2024 | CNY | 6.96 | 6.99 | 6.74 | 6.78 | 6.78 | -0.19 (-2.73%) | 5,672,070 |
4 Mar 2024 | CNY | 6.95 | 7.03 | 6.91 | 6.97 | 6.97 | -0.01 (-0.14%) | 5,602,455 |
1 Mar 2024 | CNY | 6.95 | 7.08 | 6.9 | 6.98 | 6.98 | -0.01 (-0.14%) | 5,440,900 |
29 Feb 2024 | CNY | 6.66 | 6.99 | 6.62 | 6.99 | 6.99 | +0.22 (+3.25%) | 7,755,450 |
28 Feb 2024 | CNY | 7.04 | 7.18 | 6.75 | 6.77 | 6.77 | -0.24 (-3.42%) | 11,372,455 |
27 Feb 2024 | CNY | 6.93 | 7.01 | 6.85 | 7.01 | 7.01 | +0.06 (+0.86%) | 6,827,255 |
26 Feb 2024 | CNY | 6.86 | 7.05 | 6.77 | 6.95 | 6.95 | +0.09 (+1.31%) | 7,679,700 |