Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 7.7 | 7.85 | 7.59 | 7.79 | 7.79 | +0.07 (+0.91%) | 20,897,200 |
25 Mar 2024 | CNY | 7.83 | 7.94 | 7.71 | 7.72 | 7.72 | -0.14 (-1.78%) | 20,414,677 |
22 Mar 2024 | CNY | 8.07 | 8.07 | 7.83 | 7.86 | 7.86 | -0.22 (-2.72%) | 27,313,490 |
21 Mar 2024 | CNY | 8.21 | 8.24 | 8.05 | 8.08 | 8.08 | -0.16 (-1.94%) | 31,768,074 |
20 Mar 2024 | CNY | 8.2 | 8.33 | 8.17 | 8.24 | 8.24 | +0.03 (+0.37%) | 21,528,817 |
19 Mar 2024 | CNY | 8.31 | 8.34 | 8.21 | 8.21 | 8.21 | -0.1 (-1.20%) | 19,896,012 |
18 Mar 2024 | CNY | 8.26 | 8.35 | 8.21 | 8.31 | 8.31 | +0.04 (+0.48%) | 25,183,433 |
15 Mar 2024 | CNY | 8.21 | 8.29 | 8.11 | 8.27 | 8.27 | -0.02 (-0.24%) | 26,803,976 |
14 Mar 2024 | CNY | 8.34 | 8.44 | 8.24 | 8.29 | 8.29 | -0.1 (-1.19%) | 22,543,392 |
13 Mar 2024 | CNY | 8.41 | 8.47 | 8.33 | 8.39 | 8.39 | -0.05 (-0.59%) | 22,972,209 |
12 Mar 2024 | CNY | 8.48 | 8.57 | 8.41 | 8.44 | 8.44 | -0.08 (-0.94%) | 31,410,717 |
11 Mar 2024 | CNY | 8.48 | 8.57 | 8.36 | 8.52 | 8.52 | +0.13 (+1.55%) | 41,377,182 |
8 Mar 2024 | CNY | 8.11 | 8.47 | 8.11 | 8.39 | 8.39 | +0.29 (+3.58%) | 46,180,286 |
7 Mar 2024 | CNY | 8.37 | 8.38 | 8.1 | 8.1 | 8.1 | -0.25 (-2.99%) | 29,012,202 |
6 Mar 2024 | CNY | 8.1 | 8.54 | 8.06 | 8.35 | 8.35 | +0.19 (+2.33%) | 41,064,669 |
5 Mar 2024 | CNY | 8.31 | 8.33 | 8.1 | 8.16 | 8.16 | -0.26 (-3.09%) | 45,778,806 |
4 Mar 2024 | CNY | 8.55 | 8.72 | 8.3 | 8.42 | 8.42 | -0.04 (-0.47%) | 72,507,674 |
1 Mar 2024 | CNY | 8.32 | 8.47 | 8.21 | 8.46 | 8.46 | +0.3 (+3.68%) | 65,048,953 |
29 Feb 2024 | CNY | 7.66 | 8.31 | 7.62 | 8.16 | 8.16 | +0.44 (+5.70%) | 74,070,186 |
28 Feb 2024 | CNY | 7.85 | 8.18 | 7.72 | 7.72 | 7.72 | -0.08 (-1.03%) | 49,363,071 |
27 Feb 2024 | CNY | 7.64 | 7.8 | 7.55 | 7.8 | 7.8 | +0.13 (+1.69%) | 23,775,211 |
26 Feb 2024 | CNY | 7.64 | 7.75 | 7.57 | 7.67 | 7.67 | +0.03 (+0.39%) | 26,512,315 |
23 Feb 2024 | CNY | 7.58 | 7.72 | 7.52 | 7.64 | 7.64 | +0.09 (+1.19%) | 25,625,385 |
22 Feb 2024 | CNY | 7.46 | 7.71 | 7.45 | 7.55 | 7.55 | +0.06 (+0.80%) | 20,521,200 |
21 Feb 2024 | CNY | 7.31 | 7.73 | 7.26 | 7.49 | 7.49 | +0.1 (+1.35%) | 28,652,632 |
20 Feb 2024 | CNY | 7.45 | 7.48 | 7.28 | 7.39 | 7.39 | -0.13 (-1.73%) | 22,207,791 |
19 Feb 2024 | CNY | 7.8 | 7.83 | 7.46 | 7.52 | 7.52 | -0.2 (-2.59%) | 35,797,479 |
8 Feb 2024 | CNY | 7.34 | 7.98 | 7.34 | 7.72 | 7.72 | +0.42 (+5.75%) | 46,977,354 |
7 Feb 2024 | CNY | 6.76 | 7.3 | 6.74 | 7.3 | 7.3 | +0.57 (+8.47%) | 46,323,074 |
6 Feb 2024 | CNY | 6.15 | 6.75 | 6.07 | 6.73 | 6.73 | +0.48 (+7.68%) | 30,318,480 |