Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 7.69 | 7.86 | 7.6 | 7.8 | 7.8 | +0.11 (+1.43%) | 5,966,880 |
25 Mar 2024 | CNY | 7.94 | 8.04 | 7.63 | 7.69 | 7.69 | -0.29 (-3.63%) | 7,248,232 |
22 Mar 2024 | CNY | 8.19 | 8.2 | 7.95 | 7.98 | 7.98 | -0.23 (-2.80%) | 7,980,540 |
21 Mar 2024 | CNY | 8.23 | 8.28 | 7.98 | 8.21 | 8.21 | 0.0 (0.0%) | 9,734,977 |
20 Mar 2024 | CNY | 8.13 | 8.25 | 8.03 | 8.21 | 8.21 | -0.01 (-0.12%) | 11,615,990 |
19 Mar 2024 | CNY | 8 | 8.37 | 8 | 8.22 | 8.22 | +0.04 (+0.49%) | 16,566,300 |
18 Mar 2024 | CNY | 7.65 | 9.13 | 7.65 | 8.18 | 8.18 | +0.55 (+7.21%) | 21,260,640 |
15 Mar 2024 | CNY | 7.53 | 7.63 | 7.35 | 7.63 | 7.63 | +0.02 (+0.26%) | 7,815,253 |
14 Mar 2024 | CNY | 7.44 | 7.72 | 7.37 | 7.61 | 7.61 | +0.13 (+1.74%) | 9,645,000 |
13 Mar 2024 | CNY | 7.43 | 7.56 | 7.36 | 7.48 | 7.48 | +0.07 (+0.94%) | 6,740,300 |
12 Mar 2024 | CNY | 7.51 | 7.6 | 7.27 | 7.41 | 7.41 | -0.09 (-1.20%) | 8,385,732 |
11 Mar 2024 | CNY | 7.12 | 7.53 | 7.07 | 7.5 | 7.5 | +0.43 (+6.08%) | 10,864,373 |
8 Mar 2024 | CNY | 7.14 | 7.21 | 6.96 | 7.07 | 7.07 | -0.05 (-0.70%) | 5,643,400 |
7 Mar 2024 | CNY | 7.11 | 7.34 | 6.96 | 7.12 | 7.12 | +0.05 (+0.71%) | 7,726,500 |
6 Mar 2024 | CNY | 6.66 | 7.13 | 6.66 | 7.07 | 7.07 | +0.39 (+5.84%) | 6,858,400 |
5 Mar 2024 | CNY | 6.96 | 6.98 | 6.61 | 6.68 | 6.68 | -0.31 (-4.43%) | 6,196,200 |
4 Mar 2024 | CNY | 7.15 | 7.28 | 6.75 | 6.99 | 6.99 | -0.09 (-1.27%) | 7,192,860 |
1 Mar 2024 | CNY | 6.86 | 7.14 | 6.85 | 7.08 | 7.08 | +0.27 (+3.96%) | 7,797,980 |
29 Feb 2024 | CNY | 6.36 | 6.88 | 6.36 | 6.81 | 6.81 | +0.35 (+5.42%) | 11,524,274 |
28 Feb 2024 | CNY | 7.66 | 7.79 | 6.45 | 6.46 | 6.46 | -1.05 (-13.98%) | 13,834,474 |
27 Feb 2024 | CNY | 7.16 | 7.53 | 7.03 | 7.51 | 7.51 | +0.33 (+4.60%) | 7,433,540 |
26 Feb 2024 | CNY | 7.19 | 7.38 | 6.92 | 7.18 | 7.18 | +0.15 (+2.13%) | 10,645,440 |
23 Feb 2024 | CNY | 6.63 | 7.05 | 6.53 | 7.03 | 7.03 | +0.44 (+6.68%) | 9,160,600 |
22 Feb 2024 | CNY | 6.09 | 6.59 | 6.09 | 6.59 | 6.59 | +0.5 (+8.21%) | 9,478,140 |
21 Feb 2024 | CNY | 5.8 | 6.38 | 5.75 | 6.09 | 6.09 | +0.22 (+3.75%) | 8,526,800 |
20 Feb 2024 | CNY | 5.72 | 5.92 | 5.61 | 5.87 | 5.87 | +0.18 (+3.16%) | 6,473,400 |
19 Feb 2024 | CNY | 5.37 | 5.85 | 5.27 | 5.69 | 5.69 | +0.35 (+6.55%) | 10,473,372 |
8 Feb 2024 | CNY | 4.68 | 5.39 | 4.39 | 5.34 | 5.34 | +0.58 (+12.18%) | 14,269,520 |
7 Feb 2024 | CNY | 5.43 | 5.44 | 4.69 | 4.76 | 4.76 | -0.67 (-12.34%) | 16,022,433 |
6 Feb 2024 | CNY | 5.52 | 5.73 | 4.72 | 5.43 | 5.43 | -0.34 (-5.89%) | 15,685,845 |