Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 6.58 | 6.78 | 6.58 | 6.73 | 6.73 | +0.12 (+1.82%) | 4,089,256 |
27 Mar 2024 | CNY | 6.74 | 6.83 | 6.61 | 6.61 | 6.61 | -0.14 (-2.07%) | 4,746,576 |
26 Mar 2024 | CNY | 6.84 | 6.92 | 6.62 | 6.75 | 6.75 | -0.13 (-1.89%) | 7,278,423 |
25 Mar 2024 | CNY | 7.04 | 7.04 | 6.87 | 6.88 | 6.88 | -0.12 (-1.71%) | 5,442,561 |
22 Mar 2024 | CNY | 7.12 | 7.15 | 7 | 7 | 7 | -0.13 (-1.82%) | 4,963,829 |
21 Mar 2024 | CNY | 7.16 | 7.2 | 7.06 | 7.13 | 7.13 | -0.03 (-0.42%) | 4,309,100 |
20 Mar 2024 | CNY | 7.12 | 7.19 | 7.05 | 7.16 | 7.16 | +0.06 (+0.85%) | 6,257,200 |
19 Mar 2024 | CNY | 7.11 | 7.19 | 7.09 | 7.1 | 7.1 | 0.0 (0.0%) | 6,910,412 |
18 Mar 2024 | CNY | 7.1 | 7.12 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 6,781,300 |
15 Mar 2024 | CNY | 6.98 | 7.06 | 6.86 | 7.05 | 7.05 | +0.09 (+1.29%) | 7,559,115 |
14 Mar 2024 | CNY | 6.94 | 7.07 | 6.88 | 6.96 | 6.96 | 0.0 (0.0%) | 6,230,454 |
13 Mar 2024 | CNY | 6.91 | 6.98 | 6.86 | 6.96 | 6.96 | +0.04 (+0.58%) | 7,027,437 |
12 Mar 2024 | CNY | 6.91 | 6.94 | 6.84 | 6.92 | 6.92 | +0.01 (+0.14%) | 7,706,712 |
11 Mar 2024 | CNY | 6.87 | 6.96 | 6.83 | 6.91 | 6.91 | +0.01 (+0.14%) | 6,877,400 |
8 Mar 2024 | CNY | 6.87 | 6.98 | 6.83 | 6.9 | 6.9 | +0.01 (+0.15%) | 5,701,700 |
7 Mar 2024 | CNY | 6.91 | 7.05 | 6.85 | 6.89 | 6.89 | 0.0 (0.0%) | 6,519,624 |
6 Mar 2024 | CNY | 6.82 | 6.96 | 6.81 | 6.89 | 6.89 | +0.06 (+0.88%) | 5,261,460 |
5 Mar 2024 | CNY | 6.92 | 6.94 | 6.79 | 6.83 | 6.83 | -0.17 (-2.43%) | 6,906,500 |
4 Mar 2024 | CNY | 7.14 | 7.16 | 6.84 | 7 | 7 | -0.14 (-1.96%) | 11,861,700 |
1 Mar 2024 | CNY | 7.27 | 7.35 | 7.12 | 7.14 | 7.14 | -0.04 (-0.56%) | 10,272,600 |
29 Feb 2024 | CNY | 6.82 | 7.22 | 6.75 | 7.18 | 7.18 | +0.41 (+6.06%) | 11,001,349 |
28 Feb 2024 | CNY | 7.09 | 7.25 | 6.77 | 6.77 | 6.77 | -0.31 (-4.38%) | 9,740,570 |
27 Feb 2024 | CNY | 7.02 | 7.08 | 6.93 | 7.08 | 7.08 | +0.06 (+0.85%) | 6,513,892 |
26 Feb 2024 | CNY | 7.05 | 7.14 | 6.99 | 7.02 | 7.02 | +0.05 (+0.72%) | 7,732,488 |
23 Feb 2024 | CNY | 7.02 | 7.04 | 6.9 | 6.97 | 6.97 | -0.06 (-0.85%) | 6,576,423 |
22 Feb 2024 | CNY | 6.78 | 7.08 | 6.77 | 7.03 | 7.03 | +0.23 (+3.38%) | 7,934,819 |
21 Feb 2024 | CNY | 6.72 | 7.06 | 6.6 | 6.8 | 6.8 | +0.11 (+1.64%) | 7,218,718 |
20 Feb 2024 | CNY | 6.74 | 6.8 | 6.62 | 6.69 | 6.69 | -0.06 (-0.89%) | 6,961,671 |
19 Feb 2024 | CNY | 7.21 | 7.22 | 6.71 | 6.75 | 6.75 | -0.21 (-3.02%) | 15,314,674 |
8 Feb 2024 | CNY | 6.33 | 6.96 | 6.32 | 6.96 | 6.96 | +0.63 (+9.95%) | 8,233,301 |