Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.7 | 7.79 | 7.53 | 7.56 | 7.56 | -0.14 (-1.82%) | 2,881,900 |
11 Apr 2024 | CNY | 7.58 | 7.83 | 7.45 | 7.7 | 7.7 | +0.1 (+1.32%) | 3,601,600 |
10 Apr 2024 | CNY | 7.9 | 7.92 | 7.5 | 7.6 | 7.6 | -0.32 (-4.04%) | 4,755,800 |
9 Apr 2024 | CNY | 7.67 | 7.95 | 7.65 | 7.92 | 7.92 | +0.25 (+3.26%) | 4,029,880 |
8 Apr 2024 | CNY | 7.99 | 7.99 | 7.64 | 7.67 | 7.67 | -0.35 (-4.36%) | 5,302,920 |
3 Apr 2024 | CNY | 8.13 | 8.19 | 7.93 | 8.02 | 8.02 | -0.12 (-1.47%) | 4,403,500 |
2 Apr 2024 | CNY | 8.18 | 8.23 | 8.08 | 8.14 | 8.14 | -0.08 (-0.97%) | 5,079,030 |
1 Apr 2024 | CNY | 8.07 | 8.22 | 8.02 | 8.22 | 8.22 | +0.2 (+2.49%) | 5,951,540 |
29 Mar 2024 | CNY | 7.88 | 8.18 | 7.88 | 8.02 | 8.02 | +0.17 (+2.17%) | 5,504,000 |
28 Mar 2024 | CNY | 7.68 | 7.98 | 7.62 | 7.85 | 7.85 | +0.15 (+1.95%) | 6,417,810 |
27 Mar 2024 | CNY | 8.28 | 8.35 | 7.69 | 7.7 | 7.7 | -0.65 (-7.78%) | 10,307,910 |
26 Mar 2024 | CNY | 8.06 | 8.5 | 8.03 | 8.35 | 8.35 | +0.25 (+3.09%) | 11,923,050 |
25 Mar 2024 | CNY | 8.19 | 8.33 | 8.07 | 8.1 | 8.1 | -0.2 (-2.41%) | 6,968,100 |
22 Mar 2024 | CNY | 8.25 | 8.44 | 8.02 | 8.3 | 8.3 | +0.01 (+0.12%) | 9,642,700 |
21 Mar 2024 | CNY | 8.3 | 8.41 | 8.13 | 8.29 | 8.29 | -0.05 (-0.60%) | 7,709,150 |
20 Mar 2024 | CNY | 8.2 | 8.42 | 8.17 | 8.34 | 8.34 | +0.03 (+0.36%) | 9,791,200 |
19 Mar 2024 | CNY | 8.1 | 8.65 | 8.07 | 8.31 | 8.31 | +0.19 (+2.34%) | 13,921,520 |
18 Mar 2024 | CNY | 7.96 | 8.12 | 7.95 | 8.12 | 8.12 | +0.18 (+2.27%) | 7,434,020 |
15 Mar 2024 | CNY | 7.88 | 7.97 | 7.84 | 7.94 | 7.94 | -0.03 (-0.38%) | 4,997,530 |
14 Mar 2024 | CNY | 8.13 | 8.17 | 7.77 | 7.97 | 7.97 | -0.14 (-1.73%) | 8,373,400 |
13 Mar 2024 | CNY | 8.12 | 8.18 | 8.03 | 8.11 | 8.11 | -0.12 (-1.46%) | 9,044,500 |
12 Mar 2024 | CNY | 8.1 | 8.48 | 7.96 | 8.23 | 8.23 | +0.06 (+0.73%) | 14,897,260 |
11 Mar 2024 | CNY | 7.83 | 8.5 | 7.8 | 8.17 | 8.17 | +0.26 (+3.29%) | 15,273,380 |
8 Mar 2024 | CNY | 7.77 | 7.97 | 7.66 | 7.91 | 7.91 | +0.04 (+0.51%) | 9,310,710 |
7 Mar 2024 | CNY | 8.13 | 8.2 | 7.78 | 7.87 | 7.87 | -0.34 (-4.14%) | 15,415,370 |
6 Mar 2024 | CNY | 7.67 | 8.77 | 7.61 | 8.21 | 8.21 | +0.54 (+7.04%) | 24,462,540 |
5 Mar 2024 | CNY | 7.98 | 8.03 | 7.62 | 7.67 | 7.67 | -0.42 (-5.19%) | 15,795,900 |
4 Mar 2024 | CNY | 8.77 | 8.77 | 7.88 | 8.09 | 8.09 | -0.44 (-5.16%) | 27,773,910 |
1 Mar 2024 | CNY | 7.3 | 8.53 | 7.18 | 8.53 | 8.53 | +1.42 (+19.97%) | 25,893,850 |
29 Feb 2024 | CNY | 6.59 | 7.11 | 6.54 | 7.11 | 7.11 | +0.45 (+6.76%) | 9,635,450 |