Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 7.82 | 7.88 | 7.77 | 7.83 | 7.83 | +0.01 (+0.13%) | 1,937,780 |
27 Mar 2024 | CNY | 7.92 | 7.97 | 7.79 | 7.82 | 7.82 | -0.11 (-1.39%) | 2,886,100 |
26 Mar 2024 | CNY | 7.78 | 7.97 | 7.77 | 7.93 | 7.93 | +0.11 (+1.41%) | 3,694,600 |
25 Mar 2024 | CNY | 7.73 | 7.93 | 7.72 | 7.82 | 7.82 | +0.06 (+0.77%) | 3,589,750 |
22 Mar 2024 | CNY | 7.84 | 7.91 | 7.76 | 7.76 | 7.76 | -0.12 (-1.52%) | 3,519,200 |
21 Mar 2024 | CNY | 7.84 | 7.91 | 7.8 | 7.88 | 7.88 | +0.06 (+0.77%) | 2,054,100 |
20 Mar 2024 | CNY | 7.77 | 7.82 | 7.71 | 7.82 | 7.82 | +0.09 (+1.16%) | 2,222,090 |
19 Mar 2024 | CNY | 7.77 | 7.8 | 7.72 | 7.73 | 7.73 | -0.05 (-0.64%) | 2,294,560 |
18 Mar 2024 | CNY | 7.77 | 7.8 | 7.7 | 7.78 | 7.78 | +0.02 (+0.26%) | 2,209,020 |
15 Mar 2024 | CNY | 7.79 | 7.89 | 7.66 | 7.76 | 7.76 | -0.03 (-0.39%) | 2,386,580 |
14 Mar 2024 | CNY | 7.61 | 7.83 | 7.59 | 7.79 | 7.79 | +0.18 (+2.37%) | 4,577,500 |
13 Mar 2024 | CNY | 7.71 | 7.73 | 7.58 | 7.61 | 7.61 | -0.11 (-1.42%) | 2,385,400 |
12 Mar 2024 | CNY | 7.57 | 7.76 | 7.52 | 7.72 | 7.72 | +0.14 (+1.85%) | 3,039,500 |
11 Mar 2024 | CNY | 7.49 | 7.59 | 7.46 | 7.58 | 7.58 | +0.09 (+1.20%) | 2,089,840 |
8 Mar 2024 | CNY | 7.45 | 7.51 | 7.41 | 7.49 | 7.49 | +0.02 (+0.27%) | 1,673,000 |
7 Mar 2024 | CNY | 7.53 | 7.58 | 7.47 | 7.47 | 7.47 | -0.03 (-0.40%) | 2,144,800 |
6 Mar 2024 | CNY | 7.45 | 7.57 | 7.43 | 7.5 | 7.5 | +0.04 (+0.54%) | 2,094,400 |
5 Mar 2024 | CNY | 7.51 | 7.57 | 7.43 | 7.46 | 7.46 | -0.09 (-1.19%) | 3,010,600 |
4 Mar 2024 | CNY | 7.59 | 7.66 | 7.47 | 7.55 | 7.55 | -0.11 (-1.44%) | 3,290,580 |
1 Mar 2024 | CNY | 7.6 | 7.74 | 7.59 | 7.66 | 7.66 | +0.06 (+0.79%) | 3,979,300 |
29 Feb 2024 | CNY | 7.44 | 7.62 | 7.42 | 7.6 | 7.6 | +0.07 (+0.93%) | 3,838,590 |
28 Feb 2024 | CNY | 7.71 | 7.83 | 7.51 | 7.53 | 7.53 | -0.22 (-2.84%) | 5,461,900 |
27 Feb 2024 | CNY | 7.62 | 7.75 | 7.58 | 7.75 | 7.75 | +0.1 (+1.31%) | 2,804,600 |
26 Feb 2024 | CNY | 7.59 | 7.74 | 7.51 | 7.65 | 7.65 | +0.06 (+0.79%) | 4,415,400 |
23 Feb 2024 | CNY | 7.54 | 7.63 | 7.47 | 7.59 | 7.59 | +0.05 (+0.66%) | 3,696,400 |
22 Feb 2024 | CNY | 7.52 | 7.61 | 7.46 | 7.54 | 7.54 | +0.02 (+0.27%) | 3,121,600 |
21 Feb 2024 | CNY | 7.37 | 7.69 | 7.31 | 7.52 | 7.52 | +0.1 (+1.35%) | 5,034,190 |
20 Feb 2024 | CNY | 7.2 | 7.44 | 7.19 | 7.42 | 7.42 | +0.11 (+1.50%) | 3,811,930 |
19 Feb 2024 | CNY | 7.26 | 7.34 | 7.13 | 7.31 | 7.31 | +0.05 (+0.69%) | 6,608,140 |
8 Feb 2024 | CNY | 6.99 | 7.28 | 6.73 | 7.26 | 7.26 | +0.31 (+4.46%) | 9,341,730 |