Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 7.38 | 7.49 | 7.38 | 7.4 | 7.4 | -0.01 (-0.13%) | 19,413,733 |
26 Mar 2024 | CNY | 7.44 | 7.47 | 7.36 | 7.41 | 7.41 | -0.05 (-0.67%) | 21,684,268 |
25 Mar 2024 | CNY | 7.47 | 7.54 | 7.45 | 7.46 | 7.46 | -0.04 (-0.53%) | 20,304,486 |
22 Mar 2024 | CNY | 7.59 | 7.59 | 7.47 | 7.5 | 7.5 | -0.09 (-1.19%) | 19,804,511 |
21 Mar 2024 | CNY | 7.62 | 7.63 | 7.55 | 7.59 | 7.59 | -0.03 (-0.39%) | 15,586,655 |
20 Mar 2024 | CNY | 7.61 | 7.64 | 7.57 | 7.62 | 7.62 | -0.02 (-0.26%) | 19,329,046 |
19 Mar 2024 | CNY | 7.66 | 7.73 | 7.61 | 7.64 | 7.64 | -0.09 (-1.16%) | 23,320,434 |
18 Mar 2024 | CNY | 7.72 | 7.79 | 7.69 | 7.73 | 7.73 | +0.04 (+0.52%) | 24,142,329 |
15 Mar 2024 | CNY | 7.67 | 7.7 | 7.6 | 7.69 | 7.69 | -0.01 (-0.13%) | 20,488,226 |
14 Mar 2024 | CNY | 7.71 | 7.75 | 7.67 | 7.7 | 7.7 | -0.01 (-0.13%) | 21,048,895 |
13 Mar 2024 | CNY | 7.75 | 7.77 | 7.7 | 7.71 | 7.71 | -0.07 (-0.90%) | 23,087,827 |
12 Mar 2024 | CNY | 7.91 | 7.92 | 7.67 | 7.78 | 7.78 | -0.15 (-1.89%) | 42,350,615 |
11 Mar 2024 | CNY | 8.06 | 8.14 | 7.88 | 7.93 | 7.93 | -0.13 (-1.61%) | 43,403,750 |
8 Mar 2024 | CNY | 8 | 8.12 | 7.98 | 8.06 | 8.06 | +0.06 (+0.75%) | 23,327,264 |
7 Mar 2024 | CNY | 7.99 | 8.06 | 7.98 | 8 | 8 | -0.02 (-0.25%) | 17,741,478 |
6 Mar 2024 | CNY | 8 | 8.06 | 7.97 | 8.02 | 8.02 | +0.04 (+0.50%) | 20,821,500 |
5 Mar 2024 | CNY | 7.97 | 8.06 | 7.95 | 7.98 | 7.98 | -0.04 (-0.50%) | 18,417,368 |
4 Mar 2024 | CNY | 8.05 | 8.06 | 7.91 | 8.02 | 8.02 | -0.05 (-0.62%) | 25,466,559 |
1 Mar 2024 | CNY | 8.14 | 8.15 | 8.02 | 8.07 | 8.07 | -0.09 (-1.10%) | 27,731,748 |
29 Feb 2024 | CNY | 8.05 | 8.18 | 8.03 | 8.16 | 8.16 | +0.08 (+0.99%) | 23,733,601 |
28 Feb 2024 | CNY | 8.18 | 8.18 | 8.05 | 8.08 | 8.08 | -0.04 (-0.49%) | 28,465,824 |
27 Feb 2024 | CNY | 8.05 | 8.16 | 8.03 | 8.12 | 8.12 | +0.04 (+0.50%) | 35,141,825 |
26 Feb 2024 | CNY | 8.27 | 8.31 | 8.06 | 8.08 | 8.08 | -0.22 (-2.65%) | 40,494,875 |
23 Feb 2024 | CNY | 8.33 | 8.42 | 8.26 | 8.3 | 8.3 | +0.02 (+0.24%) | 31,346,768 |
22 Feb 2024 | CNY | 8.41 | 8.41 | 8.23 | 8.28 | 8.28 | -0.09 (-1.08%) | 39,818,605 |
21 Feb 2024 | CNY | 8.46 | 8.63 | 8.33 | 8.37 | 8.37 | -0.12 (-1.41%) | 45,605,874 |
20 Feb 2024 | CNY | 8.37 | 8.55 | 8.31 | 8.49 | 8.49 | +0.1 (+1.19%) | 32,407,954 |
19 Feb 2024 | CNY | 8 | 8.39 | 7.98 | 8.39 | 8.39 | +0.44 (+5.53%) | 55,682,700 |
8 Feb 2024 | CNY | 8.12 | 8.13 | 7.86 | 7.95 | 7.95 | -0.17 (-2.09%) | 45,717,869 |
7 Feb 2024 | CNY | 8.16 | 8.19 | 8.04 | 8.12 | 8.12 | -0.01 (-0.12%) | 39,662,016 |