Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.87 | 8.92 | 8.71 | 8.8 | 8.8 | -0.06 (-0.68%) | 12,954,920 |
11 Apr 2024 | CNY | 8.61 | 8.99 | 8.53 | 8.86 | 8.86 | +0.24 (+2.78%) | 14,744,110 |
10 Apr 2024 | CNY | 8.51 | 8.67 | 8.45 | 8.62 | 8.62 | +0.2 (+2.38%) | 14,972,710 |
9 Apr 2024 | CNY | 8.58 | 8.63 | 8.37 | 8.42 | 8.42 | -0.16 (-1.86%) | 14,610,940 |
8 Apr 2024 | CNY | 8.41 | 8.68 | 8.37 | 8.58 | 8.58 | +0.17 (+2.02%) | 17,861,260 |
3 Apr 2024 | CNY | 8.15 | 8.44 | 8.14 | 8.41 | 8.41 | +0.22 (+2.69%) | 13,064,150 |
2 Apr 2024 | CNY | 8.1 | 8.22 | 8.06 | 8.19 | 8.19 | +0.1 (+1.24%) | 12,441,510 |
1 Apr 2024 | CNY | 7.96 | 8.09 | 7.94 | 8.09 | 8.09 | +0.14 (+1.76%) | 11,294,200 |
29 Mar 2024 | CNY | 8.05 | 8.05 | 7.86 | 7.95 | 7.95 | 0.0 (0.0%) | 10,076,920 |
28 Mar 2024 | CNY | 7.77 | 8 | 7.72 | 7.95 | 7.95 | +0.18 (+2.32%) | 9,516,810 |
27 Mar 2024 | CNY | 7.92 | 7.99 | 7.76 | 7.77 | 7.77 | -0.14 (-1.77%) | 7,727,420 |
26 Mar 2024 | CNY | 7.82 | 7.94 | 7.8 | 7.91 | 7.91 | +0.05 (+0.64%) | 7,038,770 |
25 Mar 2024 | CNY | 7.9 | 8 | 7.78 | 7.86 | 7.86 | +0.02 (+0.26%) | 9,659,040 |
22 Mar 2024 | CNY | 7.93 | 7.93 | 7.75 | 7.84 | 7.84 | -0.07 (-0.88%) | 7,934,300 |
21 Mar 2024 | CNY | 7.92 | 7.95 | 7.85 | 7.91 | 7.91 | -0.01 (-0.13%) | 6,841,310 |
20 Mar 2024 | CNY | 7.93 | 7.95 | 7.89 | 7.92 | 7.92 | 0.0 (0.0%) | 7,267,360 |
19 Mar 2024 | CNY | 7.94 | 8.03 | 7.9 | 7.92 | 7.92 | -0.02 (-0.25%) | 9,663,850 |
18 Mar 2024 | CNY | 8.03 | 8.06 | 7.88 | 7.94 | 7.94 | -0.06 (-0.75%) | 12,097,550 |
15 Mar 2024 | CNY | 7.98 | 8.05 | 7.93 | 8 | 8 | +0.03 (+0.38%) | 8,901,770 |
14 Mar 2024 | CNY | 7.96 | 8.02 | 7.9 | 7.97 | 7.97 | +0.02 (+0.25%) | 6,947,350 |
13 Mar 2024 | CNY | 7.96 | 8.06 | 7.91 | 7.95 | 7.95 | +0.01 (+0.13%) | 11,308,880 |
12 Mar 2024 | CNY | 8.06 | 8.12 | 7.91 | 7.94 | 7.94 | -0.16 (-1.98%) | 13,601,740 |
11 Mar 2024 | CNY | 8.16 | 8.33 | 8.02 | 8.1 | 8.1 | -0.2 (-2.41%) | 13,537,560 |
8 Mar 2024 | CNY | 8.23 | 8.32 | 8.21 | 8.3 | 8.3 | +0.03 (+0.36%) | 7,110,470 |
7 Mar 2024 | CNY | 8.21 | 8.38 | 8.18 | 8.27 | 8.27 | +0.06 (+0.73%) | 10,928,240 |
6 Mar 2024 | CNY | 8.17 | 8.3 | 8.13 | 8.21 | 8.21 | -0.01 (-0.12%) | 11,818,340 |
5 Mar 2024 | CNY | 8.18 | 8.26 | 8.09 | 8.22 | 8.22 | +0.01 (+0.12%) | 11,003,300 |
4 Mar 2024 | CNY | 8.01 | 8.23 | 7.95 | 8.21 | 8.21 | +0.21 (+2.63%) | 13,581,000 |
1 Mar 2024 | CNY | 8.07 | 8.11 | 7.94 | 8 | 8 | -0.04 (-0.50%) | 10,160,100 |
29 Feb 2024 | CNY | 7.78 | 8.06 | 7.77 | 8.04 | 8.04 | +0.24 (+3.08%) | 12,420,400 |