Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.08 | 8.13 | 8.02 | 8.05 | 8.05 | -0.04 (-0.49%) | 10,028,310 |
11 Apr 2024 | CNY | 7.89 | 8.14 | 7.86 | 8.09 | 8.09 | +0.15 (+1.89%) | 14,156,840 |
10 Apr 2024 | CNY | 7.98 | 8.05 | 7.9 | 7.94 | 7.94 | -0.06 (-0.75%) | 12,209,960 |
9 Apr 2024 | CNY | 8.15 | 8.17 | 7.9 | 8 | 8 | -0.11 (-1.36%) | 14,714,230 |
8 Apr 2024 | CNY | 8.18 | 8.26 | 8.08 | 8.11 | 8.11 | -0.07 (-0.86%) | 17,854,180 |
3 Apr 2024 | CNY | 8.15 | 8.25 | 8.09 | 8.18 | 8.18 | +0.02 (+0.25%) | 13,093,310 |
2 Apr 2024 | CNY | 8.09 | 8.18 | 8 | 8.16 | 8.16 | +0.08 (+0.99%) | 13,206,050 |
1 Apr 2024 | CNY | 8.07 | 8.1 | 7.87 | 8.08 | 8.08 | +0.02 (+0.25%) | 15,161,440 |
29 Mar 2024 | CNY | 7.95 | 8.1 | 7.92 | 8.06 | 8.06 | +0.09 (+1.13%) | 13,696,390 |
28 Mar 2024 | CNY | 7.81 | 7.98 | 7.7 | 7.97 | 7.97 | +0.22 (+2.84%) | 13,908,890 |
27 Mar 2024 | CNY | 7.81 | 7.88 | 7.74 | 7.75 | 7.75 | -0.06 (-0.77%) | 10,598,620 |
26 Mar 2024 | CNY | 7.85 | 7.9 | 7.8 | 7.81 | 7.81 | -0.05 (-0.64%) | 9,182,930 |
25 Mar 2024 | CNY | 7.8 | 7.97 | 7.75 | 7.86 | 7.86 | +0.06 (+0.77%) | 12,944,790 |
22 Mar 2024 | CNY | 7.95 | 7.97 | 7.75 | 7.8 | 7.8 | -0.17 (-2.13%) | 14,601,100 |
21 Mar 2024 | CNY | 8.02 | 8.07 | 7.96 | 7.97 | 7.97 | -0.08 (-0.99%) | 10,805,060 |
20 Mar 2024 | CNY | 8.1 | 8.17 | 7.96 | 8.05 | 8.05 | -0.09 (-1.11%) | 10,518,300 |
19 Mar 2024 | CNY | 8.27 | 8.3 | 8.12 | 8.14 | 8.14 | -0.13 (-1.57%) | 11,356,890 |
18 Mar 2024 | CNY | 8.04 | 8.31 | 8.04 | 8.27 | 8.27 | +0.21 (+2.61%) | 22,531,930 |
15 Mar 2024 | CNY | 7.88 | 8.06 | 7.84 | 8.06 | 8.06 | +0.14 (+1.77%) | 13,476,580 |
14 Mar 2024 | CNY | 8.07 | 8.1 | 7.88 | 7.92 | 7.92 | -0.07 (-0.88%) | 13,458,120 |
13 Mar 2024 | CNY | 8.03 | 8.05 | 7.87 | 7.99 | 7.99 | -0.07 (-0.87%) | 14,854,610 |
12 Mar 2024 | CNY | 8.05 | 8.15 | 7.98 | 8.06 | 8.06 | -0.01 (-0.12%) | 13,162,880 |
11 Mar 2024 | CNY | 8.07 | 8.14 | 7.94 | 8.07 | 8.07 | +0.03 (+0.37%) | 19,337,600 |
8 Mar 2024 | CNY | 7.82 | 8.06 | 7.81 | 8.04 | 8.04 | +0.24 (+3.08%) | 17,220,090 |
7 Mar 2024 | CNY | 7.91 | 7.96 | 7.8 | 7.8 | 7.8 | -0.15 (-1.89%) | 15,015,540 |
6 Mar 2024 | CNY | 7.86 | 7.97 | 7.72 | 7.95 | 7.95 | +0.07 (+0.89%) | 17,904,820 |
5 Mar 2024 | CNY | 7.9 | 7.96 | 7.82 | 7.88 | 7.88 | -0.02 (-0.25%) | 14,721,860 |
4 Mar 2024 | CNY | 7.97 | 8.01 | 7.81 | 7.9 | 7.9 | -0.1 (-1.25%) | 25,371,970 |
1 Mar 2024 | CNY | 8.14 | 8.14 | 7.91 | 8 | 8 | -0.14 (-1.72%) | 20,205,630 |
29 Feb 2024 | CNY | 7.91 | 8.24 | 7.9 | 8.14 | 8.14 | +0.13 (+1.62%) | 31,217,090 |