Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 7.83 | 8.15 | 7.82 | 8.06 | 8.06 | +0.24 (+3.07%) | 5,471,730 |
27 Mar 2024 | CNY | 8.15 | 8.16 | 7.8 | 7.82 | 7.82 | -0.28 (-3.46%) | 5,646,850 |
26 Mar 2024 | CNY | 8.08 | 8.21 | 7.92 | 8.1 | 8.1 | +0.03 (+0.37%) | 5,101,570 |
25 Mar 2024 | CNY | 8.3 | 8.38 | 8 | 8.07 | 8.07 | -0.28 (-3.35%) | 6,468,130 |
22 Mar 2024 | CNY | 8.38 | 8.52 | 8.28 | 8.35 | 8.35 | -0.05 (-0.60%) | 7,647,770 |
21 Mar 2024 | CNY | 8.41 | 8.57 | 8.21 | 8.4 | 8.4 | +0.02 (+0.24%) | 7,966,840 |
20 Mar 2024 | CNY | 8.3 | 8.41 | 8.14 | 8.38 | 8.38 | +0.09 (+1.09%) | 7,773,200 |
19 Mar 2024 | CNY | 8.09 | 8.32 | 8.06 | 8.29 | 8.29 | +0.18 (+2.22%) | 9,180,850 |
18 Mar 2024 | CNY | 7.93 | 8.11 | 7.87 | 8.11 | 8.11 | +0.19 (+2.40%) | 8,569,450 |
15 Mar 2024 | CNY | 7.66 | 7.94 | 7.6 | 7.92 | 7.92 | +0.24 (+3.13%) | 10,326,770 |
14 Mar 2024 | CNY | 7.69 | 7.78 | 7.54 | 7.68 | 7.68 | -0.04 (-0.52%) | 6,472,570 |
13 Mar 2024 | CNY | 7.79 | 7.81 | 7.62 | 7.72 | 7.72 | -0.08 (-1.03%) | 8,585,320 |
12 Mar 2024 | CNY | 7.75 | 7.83 | 7.52 | 7.8 | 7.8 | +0.05 (+0.65%) | 11,810,280 |
11 Mar 2024 | CNY | 7.7 | 7.75 | 7.55 | 7.75 | 7.75 | -0.06 (-0.77%) | 11,789,180 |
8 Mar 2024 | CNY | 7.99 | 8.02 | 7.6 | 7.81 | 7.81 | -0.32 (-3.94%) | 20,110,650 |
7 Mar 2024 | CNY | 7.48 | 8.13 | 7.42 | 8.13 | 8.13 | +0.74 (+10.01%) | 8,924,920 |
6 Mar 2024 | CNY | 7.2 | 7.46 | 7.2 | 7.39 | 7.39 | +0.18 (+2.50%) | 4,914,770 |
5 Mar 2024 | CNY | 7.4 | 7.53 | 7.17 | 7.21 | 7.21 | -0.18 (-2.44%) | 5,210,820 |
4 Mar 2024 | CNY | 7.47 | 7.59 | 7.25 | 7.39 | 7.39 | -0.08 (-1.07%) | 6,007,260 |
1 Mar 2024 | CNY | 7.49 | 7.61 | 7.38 | 7.47 | 7.47 | +0.05 (+0.67%) | 7,140,100 |
29 Feb 2024 | CNY | 7.01 | 7.49 | 7.01 | 7.42 | 7.42 | +0.16 (+2.20%) | 10,171,020 |
28 Feb 2024 | CNY | 8.07 | 8.41 | 7.26 | 7.26 | 7.26 | -0.81 (-10.04%) | 13,634,130 |
27 Feb 2024 | CNY | 7.69 | 8.07 | 7.56 | 8.07 | 8.07 | +0.38 (+4.94%) | 7,408,150 |
26 Feb 2024 | CNY | 7.5 | 8.05 | 7.44 | 7.69 | 7.69 | +0.19 (+2.53%) | 12,093,990 |
23 Feb 2024 | CNY | 7.29 | 7.56 | 7.13 | 7.5 | 7.5 | +0.3 (+4.17%) | 8,747,140 |
22 Feb 2024 | CNY | 6.98 | 7.21 | 6.79 | 7.2 | 7.2 | +0.33 (+4.80%) | 8,038,290 |
21 Feb 2024 | CNY | 6.57 | 7.13 | 6.5 | 6.87 | 6.87 | +0.25 (+3.78%) | 10,397,890 |
20 Feb 2024 | CNY | 6.59 | 6.72 | 6.34 | 6.62 | 6.62 | +0.03 (+0.46%) | 9,070,610 |
19 Feb 2024 | CNY | 6.07 | 6.59 | 6.07 | 6.59 | 6.59 | +0.54 (+8.93%) | 14,792,240 |
8 Feb 2024 | CNY | 5.61 | 6.13 | 5.24 | 6.05 | 6.05 | +0.23 (+3.95%) | 19,379,240 |