Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 8.42 | 8.46 | 8.25 | 8.32 | 8.32 | -0.1 (-1.19%) | 22,897,216 |
1 Apr 2024 | CNY | 8.4 | 8.49 | 8.23 | 8.42 | 8.42 | -0.06 (-0.71%) | 38,055,769 |
29 Mar 2024 | CNY | 7.93 | 8.48 | 7.8 | 8.48 | 8.48 | +0.53 (+6.67%) | 6,393,820 |
28 Mar 2024 | CNY | 7.66 | 8.1 | 7.61 | 7.95 | 7.95 | +0.35 (+4.61%) | 17,553,280 |
27 Mar 2024 | CNY | 8.08 | 8.09 | 7.58 | 7.6 | 7.6 | -0.45 (-5.59%) | 15,186,181 |
26 Mar 2024 | CNY | 8.18 | 8.25 | 7.94 | 8.05 | 8.05 | -0.1 (-1.23%) | 14,747,082 |
25 Mar 2024 | CNY | 8.44 | 8.45 | 8.11 | 8.15 | 8.15 | -0.26 (-3.09%) | 15,862,938 |
22 Mar 2024 | CNY | 8.57 | 8.6 | 8.38 | 8.41 | 8.41 | -0.16 (-1.87%) | 17,928,186 |
21 Mar 2024 | CNY | 8.63 | 8.7 | 8.49 | 8.57 | 8.57 | -0.07 (-0.81%) | 13,229,333 |
20 Mar 2024 | CNY | 8.51 | 8.65 | 8.47 | 8.64 | 8.64 | +0.13 (+1.53%) | 16,816,882 |
19 Mar 2024 | CNY | 8.46 | 8.62 | 8.41 | 8.51 | 8.51 | +0.02 (+0.24%) | 18,406,348 |
18 Mar 2024 | CNY | 8.44 | 8.49 | 8.33 | 8.49 | 8.49 | +0.15 (+1.80%) | 14,826,177 |
15 Mar 2024 | CNY | 8.26 | 8.35 | 8.13 | 8.34 | 8.34 | +0.09 (+1.09%) | 10,788,521 |
14 Mar 2024 | CNY | 8.32 | 8.38 | 8.13 | 8.25 | 8.25 | -0.1 (-1.20%) | 15,097,632 |
13 Mar 2024 | CNY | 8.28 | 8.46 | 8.25 | 8.35 | 8.35 | +0.07 (+0.85%) | 16,308,814 |
12 Mar 2024 | CNY | 8.28 | 8.37 | 8.18 | 8.28 | 8.28 | +0.01 (+0.12%) | 14,381,157 |
11 Mar 2024 | CNY | 8.16 | 8.27 | 8.09 | 8.27 | 8.27 | +0.05 (+0.61%) | 15,096,326 |
8 Mar 2024 | CNY | 8.08 | 8.23 | 7.97 | 8.22 | 8.22 | +0.17 (+2.11%) | 15,209,526 |
7 Mar 2024 | CNY | 8.28 | 8.35 | 8.03 | 8.05 | 8.05 | -0.23 (-2.78%) | 18,119,451 |
6 Mar 2024 | CNY | 8.22 | 8.44 | 8.17 | 8.28 | 8.28 | -0.01 (-0.12%) | 14,998,961 |
5 Mar 2024 | CNY | 8.41 | 8.46 | 8.16 | 8.29 | 8.29 | -0.16 (-1.89%) | 21,593,130 |
4 Mar 2024 | CNY | 8.38 | 8.52 | 8.26 | 8.45 | 8.45 | +0.18 (+2.18%) | 27,003,337 |
1 Mar 2024 | CNY | 8.08 | 8.33 | 8.06 | 8.27 | 8.27 | +0.18 (+2.22%) | 23,281,152 |
29 Feb 2024 | CNY | 7.66 | 8.1 | 7.63 | 8.09 | 8.09 | +0.36 (+4.66%) | 21,308,437 |
28 Feb 2024 | CNY | 8.32 | 8.4 | 7.7 | 7.73 | 7.73 | -0.6 (-7.20%) | 34,224,214 |
27 Feb 2024 | CNY | 7.99 | 8.33 | 7.88 | 8.33 | 8.33 | +0.43 (+5.44%) | 32,865,228 |
26 Feb 2024 | CNY | 8 | 8.03 | 7.81 | 7.9 | 7.9 | -0.11 (-1.37%) | 24,699,223 |
23 Feb 2024 | CNY | 7.72 | 8.03 | 7.6 | 8.01 | 8.01 | +0.33 (+4.30%) | 20,909,300 |
22 Feb 2024 | CNY | 7.57 | 7.76 | 7.48 | 7.68 | 7.68 | +0.19 (+2.54%) | 14,908,710 |
21 Feb 2024 | CNY | 7.41 | 7.8 | 7.32 | 7.49 | 7.49 | +0.07 (+0.94%) | 19,057,208 |