Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 8.2 | 8.21 | 8.12 | 8.2 | 8.2 | +0.01 (+0.12%) | 3,879,527 |
1 Apr 2024 | CNY | 8.03 | 8.2 | 8.03 | 8.19 | 8.19 | +0.16 (+1.99%) | 6,020,106 |
29 Mar 2024 | CNY | 7.95 | 8.03 | 7.93 | 8.03 | 8.03 | +0.06 (+0.75%) | 2,066,325 |
28 Mar 2024 | CNY | 7.95 | 8.05 | 7.91 | 7.97 | 7.97 | -0.01 (-0.13%) | 4,866,896 |
27 Mar 2024 | CNY | 8.1 | 8.17 | 7.98 | 7.98 | 7.98 | -0.11 (-1.36%) | 5,055,160 |
26 Mar 2024 | CNY | 8.07 | 8.12 | 8.01 | 8.09 | 8.09 | +0.03 (+0.37%) | 4,269,258 |
25 Mar 2024 | CNY | 8.15 | 8.2 | 8.05 | 8.06 | 8.06 | -0.14 (-1.71%) | 4,905,173 |
22 Mar 2024 | CNY | 8.36 | 8.37 | 8.19 | 8.2 | 8.2 | -0.18 (-2.15%) | 6,421,793 |
21 Mar 2024 | CNY | 8.38 | 8.43 | 8.29 | 8.38 | 8.38 | +0.02 (+0.24%) | 5,130,682 |
20 Mar 2024 | CNY | 8.36 | 8.38 | 8.32 | 8.36 | 8.36 | 0.0 (0.0%) | 3,701,643 |
19 Mar 2024 | CNY | 8.35 | 8.4 | 8.3 | 8.36 | 8.36 | +0.01 (+0.12%) | 4,938,320 |
18 Mar 2024 | CNY | 8.32 | 8.36 | 8.25 | 8.35 | 8.35 | +0.03 (+0.36%) | 5,678,669 |
15 Mar 2024 | CNY | 8.25 | 8.32 | 8.21 | 8.32 | 8.32 | +0.09 (+1.09%) | 4,334,671 |
14 Mar 2024 | CNY | 8.23 | 8.34 | 8.18 | 8.23 | 8.23 | -0.04 (-0.48%) | 4,156,598 |
13 Mar 2024 | CNY | 8.39 | 8.4 | 8.24 | 8.27 | 8.27 | -0.12 (-1.43%) | 5,930,431 |
12 Mar 2024 | CNY | 8.21 | 8.4 | 8.21 | 8.39 | 8.39 | +0.17 (+2.07%) | 9,024,825 |
11 Mar 2024 | CNY | 8.1 | 8.22 | 8.09 | 8.22 | 8.22 | +0.12 (+1.48%) | 5,742,825 |
8 Mar 2024 | CNY | 8.16 | 8.19 | 8.02 | 8.1 | 8.1 | -0.06 (-0.74%) | 4,511,190 |
7 Mar 2024 | CNY | 8.16 | 8.26 | 8.14 | 8.16 | 8.16 | -0.01 (-0.12%) | 5,927,898 |
6 Mar 2024 | CNY | 8.18 | 8.25 | 8.08 | 8.17 | 8.17 | -0.02 (-0.24%) | 4,605,233 |
5 Mar 2024 | CNY | 8.22 | 8.25 | 8.16 | 8.19 | 8.19 | -0.06 (-0.73%) | 6,135,199 |
4 Mar 2024 | CNY | 8.38 | 8.4 | 8.17 | 8.25 | 8.25 | -0.18 (-2.14%) | 10,782,092 |
1 Mar 2024 | CNY | 8.51 | 8.51 | 8.4 | 8.43 | 8.43 | -0.08 (-0.94%) | 7,863,464 |
29 Feb 2024 | CNY | 8.33 | 8.52 | 8.32 | 8.51 | 8.51 | +0.1 (+1.19%) | 7,514,423 |
28 Feb 2024 | CNY | 8.55 | 8.72 | 8.4 | 8.41 | 8.41 | -0.14 (-1.64%) | 10,854,739 |
27 Feb 2024 | CNY | 8.48 | 8.55 | 8.44 | 8.55 | 8.55 | +0.06 (+0.71%) | 6,569,903 |
26 Feb 2024 | CNY | 8.45 | 8.56 | 8.39 | 8.49 | 8.49 | +0.04 (+0.47%) | 5,856,341 |
23 Feb 2024 | CNY | 8.45 | 8.47 | 8.35 | 8.45 | 8.45 | +0.01 (+0.12%) | 6,052,723 |
22 Feb 2024 | CNY | 8.46 | 8.5 | 8.36 | 8.44 | 8.44 | -0.02 (-0.24%) | 5,330,836 |
21 Feb 2024 | CNY | 8.3 | 8.64 | 8.28 | 8.46 | 8.46 | +0.1 (+1.20%) | 9,623,383 |