Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 7.86 | 7.95 | 7.86 | 7.93 | 7.93 | +0.07 (+0.89%) | 10,093,000 |
28 Mar 2024 | CNY | 7.83 | 7.96 | 7.81 | 7.86 | 7.86 | +0.02 (+0.26%) | 8,666,300 |
27 Mar 2024 | CNY | 8.01 | 8.04 | 7.83 | 7.84 | 7.84 | -0.17 (-2.12%) | 10,234,300 |
26 Mar 2024 | CNY | 8 | 8.05 | 7.91 | 8.01 | 8.01 | +0.01 (+0.13%) | 9,632,400 |
25 Mar 2024 | CNY | 8.08 | 8.14 | 8 | 8 | 8 | -0.08 (-0.99%) | 9,245,700 |
22 Mar 2024 | CNY | 8.14 | 8.2 | 8.05 | 8.08 | 8.08 | -0.05 (-0.62%) | 9,554,850 |
21 Mar 2024 | CNY | 8.15 | 8.17 | 8.07 | 8.13 | 8.13 | -0.01 (-0.12%) | 8,479,450 |
20 Mar 2024 | CNY | 8.12 | 8.14 | 8.07 | 8.14 | 8.14 | +0.04 (+0.49%) | 8,236,100 |
19 Mar 2024 | CNY | 8.16 | 8.18 | 8.09 | 8.1 | 8.1 | -0.07 (-0.86%) | 9,679,200 |
18 Mar 2024 | CNY | 8.08 | 8.17 | 8.08 | 8.17 | 8.17 | +0.09 (+1.11%) | 10,706,700 |
15 Mar 2024 | CNY | 8.04 | 8.09 | 7.99 | 8.08 | 8.08 | +0.01 (+0.12%) | 9,421,600 |
14 Mar 2024 | CNY | 8.02 | 8.18 | 8.02 | 8.07 | 8.07 | +0.02 (+0.25%) | 13,754,790 |
13 Mar 2024 | CNY | 8.03 | 8.07 | 7.97 | 8.05 | 8.05 | +0.01 (+0.12%) | 11,006,040 |
12 Mar 2024 | CNY | 8.07 | 8.08 | 7.98 | 8.04 | 8.04 | -0.03 (-0.37%) | 10,542,790 |
11 Mar 2024 | CNY | 8.05 | 8.13 | 7.98 | 8.07 | 8.07 | +0.02 (+0.25%) | 8,751,690 |
8 Mar 2024 | CNY | 8.01 | 8.07 | 7.94 | 8.05 | 8.05 | +0.05 (+0.63%) | 7,291,100 |
7 Mar 2024 | CNY | 8.08 | 8.11 | 8 | 8 | 8 | -0.07 (-0.87%) | 7,894,500 |
6 Mar 2024 | CNY | 7.98 | 8.11 | 7.96 | 8.07 | 8.07 | +0.07 (+0.88%) | 9,646,000 |
5 Mar 2024 | CNY | 7.99 | 8.01 | 7.94 | 8 | 8 | -0.01 (-0.12%) | 10,262,750 |
4 Mar 2024 | CNY | 8.1 | 8.15 | 7.97 | 8.01 | 8.01 | -0.13 (-1.60%) | 15,256,510 |
1 Mar 2024 | CNY | 8.16 | 8.27 | 8.05 | 8.14 | 8.14 | +0.03 (+0.37%) | 18,276,910 |
29 Feb 2024 | CNY | 7.82 | 8.12 | 7.81 | 8.11 | 8.11 | +0.29 (+3.71%) | 18,217,460 |
28 Feb 2024 | CNY | 7.97 | 8.08 | 7.82 | 7.82 | 7.82 | -0.15 (-1.88%) | 17,487,800 |
27 Feb 2024 | CNY | 7.91 | 7.97 | 7.84 | 7.97 | 7.97 | +0.05 (+0.63%) | 11,899,270 |
26 Feb 2024 | CNY | 7.9 | 8 | 7.85 | 7.92 | 7.92 | -0.02 (-0.25%) | 15,181,300 |
23 Feb 2024 | CNY | 7.9 | 7.97 | 7.82 | 7.94 | 7.94 | +0.04 (+0.51%) | 12,954,340 |
22 Feb 2024 | CNY | 7.85 | 7.92 | 7.81 | 7.9 | 7.9 | +0.02 (+0.25%) | 14,203,800 |
21 Feb 2024 | CNY | 7.84 | 8.06 | 7.8 | 7.88 | 7.88 | -0.01 (-0.13%) | 23,881,800 |
20 Feb 2024 | CNY | 7.78 | 7.9 | 7.74 | 7.89 | 7.89 | +0.12 (+1.54%) | 12,056,300 |
19 Feb 2024 | CNY | 7.96 | 7.99 | 7.75 | 7.77 | 7.77 | -0.12 (-1.52%) | 19,568,190 |