Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.23 | 8.28 | 8.13 | 8.17 | 8.17 | +0.05 (+0.62%) | 17,882,777 |
27 Mar 2024 | CNY | 8.1 | 8.23 | 8.06 | 8.12 | 8.12 | +0.01 (+0.12%) | 10,067,371 |
26 Mar 2024 | CNY | 7.99 | 8.12 | 7.95 | 8.11 | 8.11 | +0.14 (+1.76%) | 7,490,290 |
25 Mar 2024 | CNY | 8.03 | 8.12 | 7.97 | 7.97 | 7.97 | -0.12 (-1.48%) | 7,515,373 |
22 Mar 2024 | CNY | 8.27 | 8.3 | 8.01 | 8.09 | 8.09 | -0.17 (-2.06%) | 10,019,075 |
21 Mar 2024 | CNY | 8.15 | 8.32 | 8.1 | 8.26 | 8.26 | +0.13 (+1.60%) | 12,399,078 |
20 Mar 2024 | CNY | 8.13 | 8.14 | 8.04 | 8.13 | 8.13 | -0.02 (-0.25%) | 7,970,661 |
19 Mar 2024 | CNY | 8.11 | 8.16 | 8.08 | 8.15 | 8.15 | +0.02 (+0.25%) | 8,504,900 |
18 Mar 2024 | CNY | 8.05 | 8.16 | 7.98 | 8.13 | 8.13 | +0.12 (+1.50%) | 11,543,495 |
15 Mar 2024 | CNY | 7.88 | 8.02 | 7.88 | 8.01 | 8.01 | +0.07 (+0.88%) | 6,959,924 |
14 Mar 2024 | CNY | 7.99 | 8.04 | 7.85 | 7.94 | 7.94 | -0.04 (-0.50%) | 6,993,808 |
13 Mar 2024 | CNY | 8.1 | 8.13 | 7.94 | 7.98 | 7.98 | -0.07 (-0.87%) | 8,605,012 |
12 Mar 2024 | CNY | 7.93 | 8.08 | 7.89 | 8.05 | 8.05 | +0.14 (+1.77%) | 11,477,327 |
11 Mar 2024 | CNY | 7.78 | 7.91 | 7.77 | 7.91 | 7.91 | +0.08 (+1.02%) | 7,810,349 |
8 Mar 2024 | CNY | 7.83 | 7.89 | 7.73 | 7.83 | 7.83 | +0.03 (+0.38%) | 6,853,800 |
7 Mar 2024 | CNY | 7.78 | 7.92 | 7.76 | 7.8 | 7.8 | +0.01 (+0.13%) | 8,682,821 |
6 Mar 2024 | CNY | 7.72 | 7.83 | 7.7 | 7.79 | 7.79 | +0.01 (+0.13%) | 6,969,209 |
5 Mar 2024 | CNY | 7.8 | 7.9 | 7.74 | 7.78 | 7.78 | -0.07 (-0.89%) | 7,950,742 |
4 Mar 2024 | CNY | 7.9 | 7.92 | 7.78 | 7.85 | 7.85 | -0.08 (-1.01%) | 8,322,061 |
1 Mar 2024 | CNY | 7.94 | 7.99 | 7.82 | 7.93 | 7.93 | -0.01 (-0.13%) | 9,474,806 |
29 Feb 2024 | CNY | 7.62 | 7.94 | 7.56 | 7.94 | 7.94 | +0.18 (+2.32%) | 12,857,324 |
28 Feb 2024 | CNY | 7.97 | 8.16 | 7.76 | 7.76 | 7.76 | -0.25 (-3.12%) | 17,675,934 |
27 Feb 2024 | CNY | 7.8 | 8.01 | 7.77 | 8.01 | 8.01 | +0.18 (+2.30%) | 12,200,081 |
26 Feb 2024 | CNY | 7.82 | 7.91 | 7.79 | 7.83 | 7.83 | +0.01 (+0.13%) | 10,234,621 |
23 Feb 2024 | CNY | 7.79 | 7.83 | 7.71 | 7.82 | 7.82 | +0.03 (+0.39%) | 9,429,277 |
22 Feb 2024 | CNY | 7.75 | 7.88 | 7.68 | 7.79 | 7.79 | +0.04 (+0.52%) | 9,765,709 |
21 Feb 2024 | CNY | 7.68 | 7.94 | 7.63 | 7.75 | 7.75 | +0.05 (+0.65%) | 9,977,342 |
20 Feb 2024 | CNY | 7.7 | 7.74 | 7.63 | 7.7 | 7.7 | -0.04 (-0.52%) | 6,613,275 |
19 Feb 2024 | CNY | 7.65 | 7.82 | 7.58 | 7.74 | 7.74 | +0.16 (+2.11%) | 9,728,612 |
8 Feb 2024 | CNY | 7.19 | 7.6 | 7.15 | 7.58 | 7.58 | +0.35 (+4.84%) | 13,877,437 |