Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 7.92 | 8.21 | 7.76 | 8.15 | 8.15 | +0.29 (+3.69%) | 38,957,930 |
27 Mar 2024 | CNY | 7.67 | 8.04 | 7.66 | 7.86 | 7.86 | +0.2 (+2.61%) | 48,326,400 |
26 Mar 2024 | CNY | 7.93 | 7.96 | 7.52 | 7.66 | 7.66 | -0.28 (-3.53%) | 52,394,790 |
25 Mar 2024 | CNY | 8.19 | 8.33 | 7.93 | 7.94 | 7.94 | -0.26 (-3.17%) | 41,203,220 |
22 Mar 2024 | CNY | 7.99 | 8.33 | 7.97 | 8.2 | 8.2 | +0.14 (+1.74%) | 46,603,440 |
21 Mar 2024 | CNY | 7.86 | 8.41 | 7.66 | 8.06 | 8.06 | +0.07 (+0.88%) | 73,475,670 |
20 Mar 2024 | CNY | 7.75 | 8.08 | 7.75 | 7.99 | 7.99 | +0.17 (+2.17%) | 37,520,880 |
19 Mar 2024 | CNY | 7.67 | 8.04 | 7.65 | 7.82 | 7.82 | +0.1 (+1.30%) | 46,023,610 |
18 Mar 2024 | CNY | 7.68 | 7.77 | 7.52 | 7.72 | 7.72 | -0.03 (-0.39%) | 51,607,240 |
15 Mar 2024 | CNY | 7.82 | 8 | 7.5 | 7.75 | 7.75 | -0.18 (-2.27%) | 62,257,880 |
14 Mar 2024 | CNY | 7.42 | 8 | 7.39 | 7.93 | 7.93 | +0.45 (+6.02%) | 75,368,640 |
13 Mar 2024 | CNY | 7.4 | 7.59 | 7.3 | 7.48 | 7.48 | +0.02 (+0.27%) | 45,958,890 |
12 Mar 2024 | CNY | 8 | 8 | 7.39 | 7.46 | 7.46 | -0.63 (-7.79%) | 107,116,680 |
11 Mar 2024 | CNY | 8.28 | 8.39 | 7.79 | 8.09 | 8.09 | -0.15 (-1.82%) | 59,878,460 |
8 Mar 2024 | CNY | 8.04 | 8.27 | 7.87 | 8.24 | 8.24 | +0.2 (+2.49%) | 39,551,360 |
7 Mar 2024 | CNY | 7.81 | 8.14 | 7.8 | 8.04 | 8.04 | +0.08 (+1.01%) | 42,059,730 |
6 Mar 2024 | CNY | 7.6 | 8.14 | 7.6 | 7.96 | 7.96 | +0.27 (+3.51%) | 55,679,320 |
5 Mar 2024 | CNY | 7.88 | 7.94 | 7.62 | 7.69 | 7.69 | -0.18 (-2.29%) | 44,692,640 |
4 Mar 2024 | CNY | 7.6 | 7.98 | 7.55 | 7.87 | 7.87 | +0.18 (+2.34%) | 63,875,780 |
1 Mar 2024 | CNY | 7.1 | 7.78 | 7.07 | 7.69 | 7.69 | +0.62 (+8.77%) | 102,013,630 |
29 Feb 2024 | CNY | 6.7 | 7.09 | 6.67 | 7.07 | 7.07 | +0.32 (+4.74%) | 73,143,750 |
28 Feb 2024 | CNY | 6.62 | 6.98 | 6.48 | 6.75 | 6.75 | +0.09 (+1.35%) | 78,358,870 |
27 Feb 2024 | CNY | 6.48 | 6.66 | 6.42 | 6.66 | 6.66 | +0.15 (+2.30%) | 41,041,170 |
26 Feb 2024 | CNY | 6.76 | 6.95 | 6.48 | 6.51 | 6.51 | -0.27 (-3.98%) | 62,429,470 |
23 Feb 2024 | CNY | 6.63 | 6.86 | 6.57 | 6.78 | 6.78 | +0.08 (+1.19%) | 66,717,750 |
22 Feb 2024 | CNY | 6.14 | 6.73 | 6.12 | 6.7 | 6.7 | +0.57 (+9.30%) | 89,178,320 |
21 Feb 2024 | CNY | 6.17 | 6.27 | 6.1 | 6.13 | 6.13 | -0.05 (-0.81%) | 45,210,370 |
20 Feb 2024 | CNY | 6.26 | 6.3 | 6.13 | 6.18 | 6.18 | -0.13 (-2.06%) | 39,523,810 |
19 Feb 2024 | CNY | 5.9 | 6.33 | 5.81 | 6.31 | 6.31 | +0.44 (+7.50%) | 71,063,350 |
8 Feb 2024 | CNY | 5.71 | 5.93 | 5.67 | 5.87 | 5.87 | +0.18 (+3.16%) | 51,955,340 |