Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.55 | 7.57 | 7.41 | 7.42 | 7.42 | -0.13 (-1.72%) | 12,132,550 |
11 Apr 2024 | CNY | 7.5 | 7.61 | 7.49 | 7.55 | 7.55 | 0.0 (0.0%) | 10,619,840 |
10 Apr 2024 | CNY | 7.68 | 7.68 | 7.51 | 7.55 | 7.55 | -0.11 (-1.44%) | 12,717,970 |
9 Apr 2024 | CNY | 7.65 | 7.68 | 7.62 | 7.66 | 7.66 | +0.02 (+0.26%) | 8,252,050 |
8 Apr 2024 | CNY | 7.7 | 7.75 | 7.64 | 7.64 | 7.64 | -0.12 (-1.55%) | 14,741,980 |
3 Apr 2024 | CNY | 7.8 | 7.83 | 7.74 | 7.76 | 7.76 | -0.04 (-0.51%) | 10,565,940 |
2 Apr 2024 | CNY | 7.83 | 7.89 | 7.78 | 7.8 | 7.8 | -0.06 (-0.76%) | 12,942,400 |
1 Apr 2024 | CNY | 7.8 | 7.87 | 7.8 | 7.86 | 7.86 | +0.11 (+1.42%) | 15,795,350 |
29 Mar 2024 | CNY | 7.73 | 7.76 | 7.63 | 7.75 | 7.75 | +0.05 (+0.65%) | 15,161,890 |
28 Mar 2024 | CNY | 7.69 | 7.79 | 7.68 | 7.7 | 7.7 | 0.0 (0.0%) | 16,394,800 |
27 Mar 2024 | CNY | 7.8 | 7.81 | 7.7 | 7.7 | 7.7 | -0.13 (-1.66%) | 15,390,520 |
26 Mar 2024 | CNY | 7.79 | 7.86 | 7.78 | 7.83 | 7.83 | +0.01 (+0.13%) | 14,313,750 |
25 Mar 2024 | CNY | 7.98 | 7.98 | 7.81 | 7.82 | 7.82 | -0.2 (-2.49%) | 27,342,060 |
22 Mar 2024 | CNY | 8.15 | 8.15 | 8.01 | 8.02 | 8.02 | -0.11 (-1.35%) | 25,589,710 |
21 Mar 2024 | CNY | 8.15 | 8.22 | 8.12 | 8.13 | 8.13 | 0.0 (0.0%) | 23,791,900 |
20 Mar 2024 | CNY | 8.11 | 8.18 | 8.09 | 8.13 | 8.13 | +0.02 (+0.25%) | 21,628,460 |
19 Mar 2024 | CNY | 8.23 | 8.24 | 8.11 | 8.11 | 8.11 | -0.17 (-2.05%) | 27,102,210 |
18 Mar 2024 | CNY | 8.18 | 8.33 | 8.17 | 8.28 | 8.28 | +0.1 (+1.22%) | 43,742,090 |
15 Mar 2024 | CNY | 8.11 | 8.18 | 8.08 | 8.18 | 8.18 | +0.03 (+0.37%) | 25,362,920 |
14 Mar 2024 | CNY | 8.11 | 8.18 | 8.06 | 8.15 | 8.15 | 0.0 (0.0%) | 25,571,340 |
13 Mar 2024 | CNY | 8.23 | 8.27 | 8.12 | 8.15 | 8.15 | -0.11 (-1.33%) | 32,010,790 |
12 Mar 2024 | CNY | 8.21 | 8.35 | 8.2 | 8.26 | 8.26 | -0.03 (-0.36%) | 47,349,170 |
11 Mar 2024 | CNY | 8.2 | 8.43 | 8.15 | 8.29 | 8.29 | +0.22 (+2.73%) | 64,126,720 |
8 Mar 2024 | CNY | 8.04 | 8.1 | 8 | 8.07 | 8.07 | -0.01 (-0.12%) | 30,541,520 |
7 Mar 2024 | CNY | 8.15 | 8.27 | 8.06 | 8.08 | 8.08 | -0.24 (-2.88%) | 77,386,070 |
6 Mar 2024 | CNY | 8.14 | 8.67 | 8.11 | 8.32 | 8.32 | +0.3 (+3.74%) | 120,298,310 |
5 Mar 2024 | CNY | 8.02 | 8.08 | 7.97 | 8.02 | 8.02 | -0.04 (-0.50%) | 26,300,900 |
4 Mar 2024 | CNY | 8.16 | 8.18 | 8.03 | 8.06 | 8.06 | -0.14 (-1.71%) | 34,334,670 |
1 Mar 2024 | CNY | 8.22 | 8.29 | 8.11 | 8.2 | 8.2 | -0.14 (-1.68%) | 65,779,070 |
29 Feb 2024 | CNY | 7.85 | 8.59 | 7.83 | 8.34 | 8.34 | +0.51 (+6.51%) | 108,656,050 |