Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.47 | 7.57 | 7.25 | 7.29 | 7.29 | -0.18 (-2.41%) | 6,156,290 |
11 Apr 2024 | CNY | 7.26 | 7.61 | 7.23 | 7.47 | 7.47 | +0.13 (+1.77%) | 7,567,010 |
10 Apr 2024 | CNY | 7.7 | 7.74 | 7.17 | 7.34 | 7.34 | -0.41 (-5.29%) | 9,768,300 |
9 Apr 2024 | CNY | 7.48 | 7.78 | 7.46 | 7.75 | 7.75 | +0.31 (+4.17%) | 7,851,700 |
8 Apr 2024 | CNY | 7.71 | 7.75 | 7.39 | 7.44 | 7.44 | -0.27 (-3.50%) | 9,174,840 |
3 Apr 2024 | CNY | 8.23 | 8.23 | 7.64 | 7.71 | 7.71 | -0.54 (-6.55%) | 15,226,340 |
2 Apr 2024 | CNY | 8.45 | 8.49 | 8.17 | 8.25 | 8.25 | -0.25 (-2.94%) | 10,784,110 |
1 Apr 2024 | CNY | 8.12 | 8.52 | 8.1 | 8.5 | 8.5 | +0.35 (+4.29%) | 12,613,700 |
29 Mar 2024 | CNY | 8.2 | 8.33 | 7.97 | 8.15 | 8.15 | -0.1 (-1.21%) | 11,669,800 |
28 Mar 2024 | CNY | 8.03 | 8.4 | 7.96 | 8.25 | 8.25 | +0.22 (+2.74%) | 14,081,840 |
27 Mar 2024 | CNY | 8.41 | 8.63 | 7.99 | 8.03 | 8.03 | -0.51 (-5.97%) | 15,539,590 |
26 Mar 2024 | CNY | 8.74 | 8.96 | 8.2 | 8.54 | 8.54 | -0.23 (-2.62%) | 20,245,500 |
25 Mar 2024 | CNY | 9.47 | 9.47 | 8.7 | 8.77 | 8.77 | -0.88 (-9.12%) | 24,478,430 |
22 Mar 2024 | CNY | 9 | 10.06 | 8.85 | 9.65 | 9.65 | +0.73 (+8.18%) | 37,049,550 |
21 Mar 2024 | CNY | 8.37 | 9.25 | 8.37 | 8.92 | 8.92 | +0.54 (+6.44%) | 27,884,870 |
20 Mar 2024 | CNY | 8.1 | 8.38 | 8.1 | 8.38 | 8.38 | +0.24 (+2.95%) | 15,202,630 |
19 Mar 2024 | CNY | 8.15 | 8.48 | 8.1 | 8.14 | 8.14 | -0.07 (-0.85%) | 15,339,180 |
18 Mar 2024 | CNY | 8.06 | 8.22 | 8 | 8.21 | 8.21 | +0.07 (+0.86%) | 15,882,150 |
15 Mar 2024 | CNY | 8.22 | 8.25 | 7.92 | 8.14 | 8.14 | -0.22 (-2.63%) | 19,267,080 |
14 Mar 2024 | CNY | 7.83 | 8.53 | 7.79 | 8.36 | 8.36 | +0.46 (+5.82%) | 27,107,310 |
13 Mar 2024 | CNY | 7.72 | 8.02 | 7.72 | 7.9 | 7.9 | +0.15 (+1.94%) | 13,633,400 |
12 Mar 2024 | CNY | 7.65 | 7.79 | 7.6 | 7.75 | 7.75 | +0.1 (+1.31%) | 9,571,900 |
11 Mar 2024 | CNY | 7.42 | 7.65 | 7.32 | 7.65 | 7.65 | +0.22 (+2.96%) | 8,677,200 |
8 Mar 2024 | CNY | 7.33 | 7.48 | 7.25 | 7.43 | 7.43 | +0.09 (+1.23%) | 6,958,400 |
7 Mar 2024 | CNY | 7.48 | 7.58 | 7.27 | 7.34 | 7.34 | -0.15 (-2.00%) | 9,472,910 |
6 Mar 2024 | CNY | 7.4 | 7.6 | 7.32 | 7.49 | 7.49 | +0.04 (+0.54%) | 9,694,100 |
5 Mar 2024 | CNY | 7.68 | 7.68 | 7.38 | 7.45 | 7.45 | -0.25 (-3.25%) | 10,566,600 |
4 Mar 2024 | CNY | 7.66 | 7.76 | 7.39 | 7.7 | 7.7 | -0.01 (-0.13%) | 12,875,040 |
1 Mar 2024 | CNY | 7.6 | 7.84 | 7.52 | 7.71 | 7.71 | +0.24 (+3.21%) | 16,502,600 |
29 Feb 2024 | CNY | 6.96 | 7.55 | 6.96 | 7.47 | 7.47 | +0.27 (+3.75%) | 16,579,100 |