Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.67 | 7.78 | 7.53 | 7.56 | 7.56 | -0.09 (-1.18%) | 5,459,950 |
11 Apr 2024 | CNY | 7.52 | 7.75 | 7.5 | 7.65 | 7.65 | +0.04 (+0.53%) | 5,521,050 |
10 Apr 2024 | CNY | 7.84 | 7.84 | 7.52 | 7.61 | 7.61 | -0.24 (-3.06%) | 7,598,100 |
9 Apr 2024 | CNY | 7.78 | 7.94 | 7.75 | 7.85 | 7.85 | +0.07 (+0.90%) | 5,164,050 |
8 Apr 2024 | CNY | 8.03 | 8.05 | 7.78 | 7.78 | 7.78 | -0.27 (-3.35%) | 8,058,450 |
3 Apr 2024 | CNY | 8.32 | 8.35 | 8 | 8.05 | 8.05 | -0.3 (-3.59%) | 8,983,580 |
2 Apr 2024 | CNY | 8.47 | 8.5 | 8.26 | 8.35 | 8.35 | -0.13 (-1.53%) | 7,679,450 |
1 Apr 2024 | CNY | 8.37 | 8.49 | 8.31 | 8.48 | 8.48 | +0.2 (+2.42%) | 7,405,970 |
29 Mar 2024 | CNY | 8.32 | 8.35 | 8.06 | 8.28 | 8.28 | -0.02 (-0.24%) | 7,564,800 |
28 Mar 2024 | CNY | 7.95 | 8.4 | 7.92 | 8.3 | 8.3 | +0.4 (+5.06%) | 10,858,600 |
27 Mar 2024 | CNY | 8.45 | 8.45 | 7.9 | 7.9 | 7.9 | -0.54 (-6.40%) | 13,011,750 |
26 Mar 2024 | CNY | 8.55 | 8.7 | 8.31 | 8.44 | 8.44 | -0.24 (-2.76%) | 14,557,750 |
25 Mar 2024 | CNY | 8.82 | 9.17 | 8.67 | 8.68 | 8.68 | -0.2 (-2.25%) | 19,036,220 |
22 Mar 2024 | CNY | 8.78 | 8.99 | 8.58 | 8.88 | 8.88 | +0.03 (+0.34%) | 14,633,970 |
21 Mar 2024 | CNY | 8.86 | 9.05 | 8.7 | 8.85 | 8.85 | -0.05 (-0.56%) | 10,665,640 |
20 Mar 2024 | CNY | 8.57 | 8.9 | 8.57 | 8.9 | 8.9 | +0.32 (+3.73%) | 13,594,690 |
19 Mar 2024 | CNY | 8.62 | 8.68 | 8.56 | 8.58 | 8.58 | -0.05 (-0.58%) | 9,278,000 |
18 Mar 2024 | CNY | 8.46 | 8.64 | 8.44 | 8.63 | 8.63 | +0.18 (+2.13%) | 9,375,860 |
15 Mar 2024 | CNY | 8.39 | 8.45 | 8.24 | 8.45 | 8.45 | +0.08 (+0.96%) | 6,250,500 |
14 Mar 2024 | CNY | 8.5 | 8.56 | 8.22 | 8.37 | 8.37 | -0.17 (-1.99%) | 8,785,200 |
13 Mar 2024 | CNY | 8.46 | 8.64 | 8.45 | 8.54 | 8.54 | +0.08 (+0.95%) | 11,735,200 |
12 Mar 2024 | CNY | 8.4 | 8.47 | 8.28 | 8.46 | 8.46 | +0.12 (+1.44%) | 10,185,600 |
11 Mar 2024 | CNY | 8.16 | 8.34 | 8.12 | 8.34 | 8.34 | +0.13 (+1.58%) | 7,674,100 |
8 Mar 2024 | CNY | 8.14 | 8.23 | 8.05 | 8.21 | 8.21 | +0.13 (+1.61%) | 6,922,290 |
7 Mar 2024 | CNY | 8.38 | 8.45 | 8.07 | 8.08 | 8.08 | -0.25 (-3.00%) | 10,771,890 |
6 Mar 2024 | CNY | 8.32 | 8.48 | 8.21 | 8.33 | 8.33 | -0.11 (-1.30%) | 11,003,160 |
5 Mar 2024 | CNY | 8.47 | 8.68 | 8.26 | 8.44 | 8.44 | -0.03 (-0.35%) | 14,294,050 |
4 Mar 2024 | CNY | 8.53 | 8.64 | 8.25 | 8.47 | 8.47 | -0.09 (-1.05%) | 13,527,270 |
1 Mar 2024 | CNY | 8.2 | 8.72 | 8.15 | 8.56 | 8.56 | +0.36 (+4.39%) | 19,716,660 |
29 Feb 2024 | CNY | 7.8 | 8.25 | 7.79 | 8.2 | 8.2 | +0.38 (+4.86%) | 13,775,280 |