Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 7.71 | 8.12 | 7.68 | 7.97 | 7.97 | +0.26 (+3.37%) | 7,773,400 |
27 Mar 2024 | CNY | 8.1 | 8.13 | 7.68 | 7.71 | 7.71 | -0.4 (-4.93%) | 7,883,800 |
26 Mar 2024 | CNY | 7.95 | 8.19 | 7.92 | 8.11 | 8.11 | +0.08 (+1.00%) | 10,092,900 |
25 Mar 2024 | CNY | 8.49 | 8.52 | 8.01 | 8.03 | 8.03 | -0.45 (-5.31%) | 14,736,600 |
22 Mar 2024 | CNY | 8.88 | 8.88 | 8.43 | 8.48 | 8.48 | -0.39 (-4.40%) | 12,856,400 |
21 Mar 2024 | CNY | 8.45 | 9.03 | 8.42 | 8.87 | 8.87 | +0.4 (+4.72%) | 16,542,900 |
20 Mar 2024 | CNY | 8.4 | 8.54 | 8.36 | 8.47 | 8.47 | +0.03 (+0.36%) | 6,828,000 |
19 Mar 2024 | CNY | 8.41 | 8.65 | 8.34 | 8.44 | 8.44 | +0.05 (+0.60%) | 10,943,200 |
18 Mar 2024 | CNY | 8.25 | 8.44 | 8.24 | 8.39 | 8.39 | +0.24 (+2.94%) | 10,637,800 |
15 Mar 2024 | CNY | 8.02 | 8.17 | 7.96 | 8.15 | 8.15 | +0.06 (+0.74%) | 8,636,400 |
14 Mar 2024 | CNY | 8 | 8.12 | 7.85 | 8.09 | 8.09 | +0.06 (+0.75%) | 8,945,500 |
13 Mar 2024 | CNY | 8.09 | 8.15 | 7.96 | 8.03 | 8.03 | -0.11 (-1.35%) | 10,940,600 |
12 Mar 2024 | CNY | 7.92 | 8.28 | 7.75 | 8.14 | 8.14 | +0.22 (+2.78%) | 21,810,000 |
11 Mar 2024 | CNY | 7.59 | 8.34 | 7.51 | 7.92 | 7.92 | +0.34 (+4.49%) | 20,953,900 |
8 Mar 2024 | CNY | 7.58 | 7.7 | 7.46 | 7.58 | 7.58 | -0.04 (-0.52%) | 4,455,200 |
7 Mar 2024 | CNY | 7.65 | 7.82 | 7.54 | 7.62 | 7.62 | +0.01 (+0.13%) | 7,542,100 |
6 Mar 2024 | CNY | 7.36 | 7.72 | 7.34 | 7.61 | 7.61 | +0.28 (+3.82%) | 7,563,000 |
5 Mar 2024 | CNY | 7.47 | 7.47 | 7.27 | 7.33 | 7.33 | -0.15 (-2.01%) | 4,938,600 |
4 Mar 2024 | CNY | 7.57 | 7.69 | 7.3 | 7.48 | 7.48 | -0.09 (-1.19%) | 6,337,700 |
1 Mar 2024 | CNY | 7.52 | 7.65 | 7.44 | 7.57 | 7.57 | +0.12 (+1.61%) | 7,404,000 |
29 Feb 2024 | CNY | 7.25 | 7.51 | 7.1 | 7.45 | 7.45 | +0.2 (+2.76%) | 11,826,900 |
28 Feb 2024 | CNY | 8.02 | 8.13 | 7.25 | 7.25 | 7.25 | -0.8 (-9.94%) | 16,475,300 |
27 Feb 2024 | CNY | 7.65 | 8.05 | 7.62 | 8.05 | 8.05 | +0.25 (+3.21%) | 10,941,800 |
26 Feb 2024 | CNY | 7.4 | 7.91 | 7.3 | 7.8 | 7.8 | +0.46 (+6.27%) | 13,247,300 |
23 Feb 2024 | CNY | 7 | 7.35 | 6.94 | 7.34 | 7.34 | +0.36 (+5.16%) | 9,637,000 |
22 Feb 2024 | CNY | 6.65 | 6.98 | 6.65 | 6.98 | 6.98 | +0.27 (+4.02%) | 8,710,700 |
21 Feb 2024 | CNY | 6.41 | 6.93 | 6.37 | 6.71 | 6.71 | +0.25 (+3.87%) | 9,878,960 |
20 Feb 2024 | CNY | 6.28 | 6.5 | 6.16 | 6.46 | 6.46 | +0.2 (+3.19%) | 8,792,900 |
19 Feb 2024 | CNY | 6.03 | 6.36 | 5.99 | 6.26 | 6.26 | +0.41 (+7.01%) | 11,703,800 |
8 Feb 2024 | CNY | 5.48 | 5.86 | 5.15 | 5.85 | 5.85 | +0.43 (+7.93%) | 13,017,100 |