Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.01 | 8.04 | 7.87 | 7.9 | 7.9 | -0.12 (-1.50%) | 44,426,110 |
11 Apr 2024 | CNY | 8.01 | 8.08 | 7.99 | 8.02 | 8.02 | -0.03 (-0.37%) | 32,461,660 |
10 Apr 2024 | CNY | 8.12 | 8.13 | 7.99 | 8.05 | 8.05 | -0.08 (-0.98%) | 31,101,210 |
9 Apr 2024 | CNY | 8.09 | 8.15 | 8.09 | 8.13 | 8.13 | +0.03 (+0.37%) | 23,418,370 |
8 Apr 2024 | CNY | 8.17 | 8.21 | 8.08 | 8.1 | 8.1 | -0.13 (-1.58%) | 34,726,930 |
3 Apr 2024 | CNY | 8.28 | 8.31 | 8.21 | 8.23 | 8.23 | -0.06 (-0.72%) | 23,512,370 |
2 Apr 2024 | CNY | 8.34 | 8.37 | 8.26 | 8.29 | 8.29 | -0.04 (-0.48%) | 28,683,010 |
1 Apr 2024 | CNY | 8.32 | 8.38 | 8.28 | 8.33 | 8.33 | +0.08 (+0.97%) | 34,226,060 |
29 Mar 2024 | CNY | 8.22 | 8.26 | 8.17 | 8.25 | 8.25 | +0.01 (+0.12%) | 25,546,500 |
28 Mar 2024 | CNY | 8.22 | 8.32 | 8.16 | 8.24 | 8.24 | +0.02 (+0.24%) | 35,829,620 |
27 Mar 2024 | CNY | 8.34 | 8.35 | 8.22 | 8.22 | 8.22 | -0.15 (-1.79%) | 26,285,900 |
26 Mar 2024 | CNY | 8.35 | 8.39 | 8.27 | 8.37 | 8.37 | +0.02 (+0.24%) | 35,421,670 |
25 Mar 2024 | CNY | 8.54 | 8.55 | 8.33 | 8.35 | 8.35 | -0.25 (-2.91%) | 45,810,970 |
22 Mar 2024 | CNY | 8.73 | 8.74 | 8.58 | 8.6 | 8.6 | -0.15 (-1.71%) | 38,090,540 |
21 Mar 2024 | CNY | 8.73 | 8.82 | 8.71 | 8.75 | 8.75 | +0.04 (+0.46%) | 39,934,820 |
20 Mar 2024 | CNY | 8.71 | 8.75 | 8.66 | 8.71 | 8.71 | -0.01 (-0.11%) | 28,971,080 |
19 Mar 2024 | CNY | 8.84 | 8.85 | 8.71 | 8.72 | 8.72 | -0.12 (-1.36%) | 35,501,480 |
18 Mar 2024 | CNY | 8.68 | 8.9 | 8.68 | 8.84 | 8.84 | +0.2 (+2.31%) | 62,661,600 |
15 Mar 2024 | CNY | 8.61 | 8.66 | 8.53 | 8.64 | 8.64 | +0.04 (+0.47%) | 32,786,880 |
14 Mar 2024 | CNY | 8.69 | 8.74 | 8.57 | 8.6 | 8.6 | -0.1 (-1.15%) | 33,444,190 |
13 Mar 2024 | CNY | 8.8 | 8.82 | 8.69 | 8.7 | 8.7 | -0.12 (-1.36%) | 37,426,800 |
12 Mar 2024 | CNY | 8.78 | 8.89 | 8.76 | 8.82 | 8.82 | +0.08 (+0.92%) | 52,499,120 |
11 Mar 2024 | CNY | 8.64 | 8.75 | 8.62 | 8.74 | 8.74 | +0.11 (+1.27%) | 39,537,380 |
8 Mar 2024 | CNY | 8.65 | 8.68 | 8.55 | 8.63 | 8.63 | -0.02 (-0.23%) | 35,001,550 |
7 Mar 2024 | CNY | 8.76 | 8.79 | 8.61 | 8.65 | 8.65 | -0.09 (-1.03%) | 48,219,760 |
6 Mar 2024 | CNY | 8.79 | 8.87 | 8.71 | 8.74 | 8.74 | -0.03 (-0.34%) | 37,953,450 |
5 Mar 2024 | CNY | 8.78 | 8.85 | 8.74 | 8.77 | 8.77 | -0.05 (-0.57%) | 40,903,370 |
4 Mar 2024 | CNY | 8.95 | 8.97 | 8.78 | 8.82 | 8.82 | -0.15 (-1.67%) | 50,329,520 |
1 Mar 2024 | CNY | 8.85 | 8.99 | 8.8 | 8.97 | 8.97 | +0.16 (+1.82%) | 75,586,480 |
29 Feb 2024 | CNY | 8.56 | 8.83 | 8.55 | 8.81 | 8.81 | +0.18 (+2.09%) | 69,477,870 |