Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 7.62 | 7.75 | 7.53 | 7.67 | 7.67 | +0.07 (+0.92%) | 7,604,531 |
27 Mar 2024 | CNY | 7.74 | 7.79 | 7.6 | 7.6 | 7.6 | -0.14 (-1.81%) | 6,798,700 |
26 Mar 2024 | CNY | 7.7 | 7.82 | 7.65 | 7.74 | 7.74 | -0.02 (-0.26%) | 6,656,217 |
25 Mar 2024 | CNY | 7.94 | 7.95 | 7.76 | 7.76 | 7.76 | -0.15 (-1.90%) | 8,400,760 |
22 Mar 2024 | CNY | 8.04 | 8.1 | 7.83 | 7.91 | 7.91 | -0.16 (-1.98%) | 11,218,260 |
21 Mar 2024 | CNY | 8.14 | 8.18 | 8.05 | 8.07 | 8.07 | -0.12 (-1.47%) | 12,438,200 |
20 Mar 2024 | CNY | 8 | 8.22 | 7.94 | 8.19 | 8.19 | +0.22 (+2.76%) | 18,561,601 |
19 Mar 2024 | CNY | 8 | 8.07 | 7.97 | 7.97 | 7.97 | -0.07 (-0.87%) | 7,718,542 |
18 Mar 2024 | CNY | 7.98 | 8.04 | 7.91 | 8.04 | 8.04 | +0.07 (+0.88%) | 10,895,742 |
15 Mar 2024 | CNY | 7.83 | 7.97 | 7.82 | 7.97 | 7.97 | +0.1 (+1.27%) | 10,216,301 |
14 Mar 2024 | CNY | 8.08 | 8.2 | 7.81 | 7.87 | 7.87 | -0.07 (-0.88%) | 15,338,543 |
13 Mar 2024 | CNY | 7.95 | 7.97 | 7.83 | 7.94 | 7.94 | 0.0 (0.0%) | 8,777,880 |
12 Mar 2024 | CNY | 7.8 | 7.98 | 7.8 | 7.94 | 7.94 | +0.16 (+2.06%) | 12,177,314 |
11 Mar 2024 | CNY | 7.67 | 7.78 | 7.62 | 7.78 | 7.78 | +0.12 (+1.57%) | 8,443,009 |
8 Mar 2024 | CNY | 7.6 | 7.71 | 7.57 | 7.66 | 7.66 | +0.03 (+0.39%) | 7,036,750 |
7 Mar 2024 | CNY | 7.78 | 7.85 | 7.63 | 7.63 | 7.63 | -0.18 (-2.30%) | 13,190,222 |
6 Mar 2024 | CNY | 7.86 | 7.9 | 7.74 | 7.81 | 7.81 | -0.05 (-0.64%) | 8,902,201 |
5 Mar 2024 | CNY | 8.02 | 8.02 | 7.82 | 7.86 | 7.86 | -0.17 (-2.12%) | 13,294,345 |
4 Mar 2024 | CNY | 7.98 | 8.14 | 7.96 | 8.03 | 8.03 | +0.03 (+0.38%) | 13,118,106 |
1 Mar 2024 | CNY | 7.98 | 8.06 | 7.93 | 8 | 8 | -0.04 (-0.50%) | 11,500,347 |
29 Feb 2024 | CNY | 7.84 | 8.09 | 7.81 | 8.04 | 8.04 | +0.14 (+1.77%) | 14,336,437 |
28 Feb 2024 | CNY | 8.13 | 8.41 | 7.9 | 7.9 | 7.9 | -0.23 (-2.83%) | 21,474,109 |
27 Feb 2024 | CNY | 7.94 | 8.13 | 7.93 | 8.13 | 8.13 | +0.15 (+1.88%) | 11,065,383 |
26 Feb 2024 | CNY | 7.92 | 8.13 | 7.85 | 7.98 | 7.98 | +0.06 (+0.76%) | 13,327,769 |
23 Feb 2024 | CNY | 7.88 | 7.92 | 7.77 | 7.92 | 7.92 | +0.05 (+0.64%) | 11,879,994 |
22 Feb 2024 | CNY | 7.85 | 7.92 | 7.81 | 7.87 | 7.87 | 0.0 (0.0%) | 10,082,700 |
21 Feb 2024 | CNY | 7.79 | 8.03 | 7.71 | 7.87 | 7.87 | +0.04 (+0.51%) | 15,057,068 |
20 Feb 2024 | CNY | 7.75 | 7.88 | 7.66 | 7.83 | 7.83 | +0.05 (+0.64%) | 10,329,167 |
19 Feb 2024 | CNY | 7.82 | 7.92 | 7.65 | 7.78 | 7.78 | -0.04 (-0.51%) | 16,237,141 |
8 Feb 2024 | CNY | 7.61 | 7.99 | 7.6 | 7.82 | 7.82 | +0.17 (+2.22%) | 19,093,223 |