Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 7.34 | 7.62 | 7.31 | 7.42 | 7.42 | +0.13 (+1.78%) | 7,207,470 |
27 Mar 2024 | CNY | 7.75 | 7.79 | 7.27 | 7.29 | 7.29 | -0.45 (-5.81%) | 8,333,000 |
26 Mar 2024 | CNY | 7.83 | 7.89 | 7.61 | 7.74 | 7.74 | -0.08 (-1.02%) | 7,173,750 |
25 Mar 2024 | CNY | 8.28 | 8.28 | 7.79 | 7.82 | 7.82 | -0.3 (-3.69%) | 7,937,300 |
22 Mar 2024 | CNY | 8.45 | 8.47 | 8.07 | 8.12 | 8.12 | -0.32 (-3.79%) | 9,374,760 |
21 Mar 2024 | CNY | 8.52 | 8.52 | 8.33 | 8.44 | 8.44 | -0.03 (-0.35%) | 4,904,640 |
20 Mar 2024 | CNY | 8.46 | 8.5 | 8.42 | 8.47 | 8.47 | +0.02 (+0.24%) | 4,631,380 |
19 Mar 2024 | CNY | 8.48 | 8.53 | 8.42 | 8.45 | 8.45 | -0.05 (-0.59%) | 4,334,800 |
18 Mar 2024 | CNY | 8.42 | 8.54 | 8.33 | 8.5 | 8.5 | +0.14 (+1.67%) | 5,717,800 |
15 Mar 2024 | CNY | 8.11 | 8.38 | 8.11 | 8.36 | 8.36 | +0.18 (+2.20%) | 5,412,470 |
14 Mar 2024 | CNY | 8.25 | 8.36 | 8.06 | 8.18 | 8.18 | -0.09 (-1.09%) | 5,265,890 |
13 Mar 2024 | CNY | 8.32 | 8.38 | 8.18 | 8.27 | 8.27 | -0.03 (-0.36%) | 4,857,100 |
12 Mar 2024 | CNY | 8.28 | 8.3 | 8.17 | 8.3 | 8.3 | +0.09 (+1.10%) | 5,901,140 |
11 Mar 2024 | CNY | 7.86 | 8.25 | 7.86 | 8.21 | 8.21 | +0.26 (+3.27%) | 7,151,280 |
8 Mar 2024 | CNY | 8 | 8 | 7.82 | 7.95 | 7.95 | +0.07 (+0.89%) | 4,016,330 |
7 Mar 2024 | CNY | 8.05 | 8.15 | 7.88 | 7.88 | 7.88 | -0.11 (-1.38%) | 4,850,890 |
6 Mar 2024 | CNY | 7.9 | 8.14 | 7.8 | 7.99 | 7.99 | +0.09 (+1.14%) | 4,999,060 |
5 Mar 2024 | CNY | 7.97 | 8.05 | 7.87 | 7.9 | 7.9 | -0.18 (-2.23%) | 6,056,710 |
4 Mar 2024 | CNY | 8.15 | 8.18 | 7.95 | 8.08 | 8.08 | -0.04 (-0.49%) | 5,548,600 |
1 Mar 2024 | CNY | 8.12 | 8.2 | 8.01 | 8.12 | 8.12 | 0.0 (0.0%) | 6,159,000 |
29 Feb 2024 | CNY | 7.68 | 8.12 | 7.6 | 8.12 | 8.12 | +0.41 (+5.32%) | 7,315,340 |
28 Feb 2024 | CNY | 8.31 | 8.46 | 7.6 | 7.71 | 7.71 | -0.55 (-6.66%) | 11,883,600 |
27 Feb 2024 | CNY | 7.98 | 8.26 | 7.96 | 8.26 | 8.26 | +0.22 (+2.74%) | 8,694,710 |
26 Feb 2024 | CNY | 8.12 | 8.24 | 7.91 | 8.04 | 8.04 | -0.03 (-0.37%) | 11,503,300 |
23 Feb 2024 | CNY | 7.67 | 8.34 | 7.59 | 8.07 | 8.07 | +0.45 (+5.91%) | 11,783,990 |
22 Feb 2024 | CNY | 7.52 | 7.62 | 7.45 | 7.62 | 7.62 | +0.15 (+2.01%) | 4,738,870 |
21 Feb 2024 | CNY | 7.36 | 7.75 | 7.22 | 7.47 | 7.47 | +0.16 (+2.19%) | 7,179,910 |
20 Feb 2024 | CNY | 7.29 | 7.35 | 7.12 | 7.31 | 7.31 | +0.03 (+0.41%) | 4,636,250 |
19 Feb 2024 | CNY | 7.47 | 7.54 | 7.19 | 7.28 | 7.28 | -0.13 (-1.75%) | 9,818,410 |
8 Feb 2024 | CNY | 6.67 | 7.6 | 6.67 | 7.41 | 7.41 | +0.69 (+10.27%) | 12,175,670 |