Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 8.1 | 8.15 | 8.02 | 8.1 | 8.1 | 0.0 (0.0%) | 8,879,998 |
14 Mar 2024 | CNY | 7.9 | 8.12 | 7.87 | 8.1 | 8.1 | +0.2 (+2.53%) | 12,647,504 |
13 Mar 2024 | CNY | 7.98 | 8 | 7.78 | 7.9 | 7.9 | -0.1 (-1.25%) | 18,730,383 |
12 Mar 2024 | CNY | 8.24 | 8.32 | 7.95 | 8 | 8 | -0.32 (-3.85%) | 15,184,061 |
11 Mar 2024 | CNY | 8.46 | 8.52 | 8.14 | 8.32 | 8.32 | -0.13 (-1.54%) | 18,749,118 |
8 Mar 2024 | CNY | 8.22 | 8.45 | 8.21 | 8.45 | 8.45 | +0.21 (+2.55%) | 10,963,501 |
7 Mar 2024 | CNY | 8.28 | 8.35 | 8.22 | 8.24 | 8.24 | -0.06 (-0.72%) | 9,487,400 |
6 Mar 2024 | CNY | 8.4 | 8.52 | 8.26 | 8.3 | 8.3 | -0.1 (-1.19%) | 10,864,700 |
5 Mar 2024 | CNY | 8.29 | 8.41 | 8.22 | 8.4 | 8.4 | +0.11 (+1.33%) | 11,757,771 |
4 Mar 2024 | CNY | 8.06 | 8.31 | 8.06 | 8.29 | 8.29 | +0.21 (+2.60%) | 13,930,702 |
1 Mar 2024 | CNY | 8.19 | 8.21 | 8.04 | 8.08 | 8.08 | -0.11 (-1.34%) | 11,418,851 |
29 Feb 2024 | CNY | 8.16 | 8.27 | 8.07 | 8.19 | 8.19 | +0.04 (+0.49%) | 12,577,623 |
28 Feb 2024 | CNY | 7.99 | 8.35 | 7.97 | 8.15 | 8.15 | +0.12 (+1.49%) | 16,955,944 |
27 Feb 2024 | CNY | 7.98 | 8.08 | 7.9 | 8.03 | 8.03 | +0.05 (+0.63%) | 15,496,698 |
26 Feb 2024 | CNY | 8.34 | 8.35 | 7.93 | 7.98 | 7.98 | -0.39 (-4.66%) | 23,693,035 |
23 Feb 2024 | CNY | 8.37 | 8.44 | 8.3 | 8.37 | 8.37 | +0.01 (+0.12%) | 9,267,980 |
22 Feb 2024 | CNY | 8.3 | 8.41 | 8.3 | 8.36 | 8.36 | +0.04 (+0.48%) | 10,293,550 |
21 Feb 2024 | CNY | 8.35 | 8.43 | 8.28 | 8.32 | 8.32 | -0.03 (-0.36%) | 16,410,918 |
20 Feb 2024 | CNY | 8.2 | 8.42 | 8.18 | 8.35 | 8.35 | +0.11 (+1.33%) | 15,288,727 |
19 Feb 2024 | CNY | 7.89 | 8.28 | 7.81 | 8.24 | 8.24 | +0.37 (+4.70%) | 22,139,522 |
8 Feb 2024 | CNY | 8.13 | 8.15 | 7.79 | 7.87 | 7.87 | -0.26 (-3.20%) | 26,654,337 |
7 Feb 2024 | CNY | 8.08 | 8.13 | 7.94 | 8.13 | 8.13 | +0.07 (+0.87%) | 23,827,739 |
6 Feb 2024 | CNY | 7.8 | 8.09 | 7.76 | 8.06 | 8.06 | +0.19 (+2.41%) | 27,511,616 |
5 Feb 2024 | CNY | 7.69 | 7.99 | 7.67 | 7.87 | 7.87 | +0.16 (+2.08%) | 26,109,685 |
2 Feb 2024 | CNY | 7.56 | 7.92 | 7.53 | 7.71 | 7.71 | +0.13 (+1.72%) | 24,693,091 |
1 Feb 2024 | CNY | 7.59 | 7.64 | 7.5 | 7.58 | 7.58 | -0.04 (-0.52%) | 13,701,428 |
31 Jan 2024 | CNY | 7.55 | 7.69 | 7.53 | 7.62 | 7.62 | +0.02 (+0.26%) | 12,380,197 |
30 Jan 2024 | CNY | 7.55 | 7.72 | 7.53 | 7.6 | 7.6 | +0.02 (+0.26%) | 16,166,700 |
29 Jan 2024 | CNY | 7.52 | 7.66 | 7.49 | 7.58 | 7.58 | +0.01 (+0.13%) | 14,541,065 |
26 Jan 2024 | CNY | 7.42 | 7.6 | 7.4 | 7.57 | 7.57 | +0.14 (+1.88%) | 15,100,332 |