Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.6 | 7.77 | 7.56 | 7.58 | 7.58 | -0.02 (-0.26%) | 4,723,170 |
11 Apr 2024 | CNY | 7.73 | 7.83 | 7.59 | 7.6 | 7.6 | -0.15 (-1.94%) | 5,055,000 |
10 Apr 2024 | CNY | 8.04 | 8.05 | 7.7 | 7.75 | 7.75 | -0.32 (-3.97%) | 5,249,100 |
9 Apr 2024 | CNY | 8.04 | 8.15 | 7.89 | 8.07 | 8.07 | +0.02 (+0.25%) | 4,942,400 |
8 Apr 2024 | CNY | 8.17 | 8.33 | 8.02 | 8.05 | 8.05 | -0.12 (-1.47%) | 5,966,470 |
3 Apr 2024 | CNY | 8.43 | 8.43 | 8.09 | 8.17 | 8.17 | -0.21 (-2.51%) | 5,499,630 |
2 Apr 2024 | CNY | 8.5 | 8.57 | 8.29 | 8.38 | 8.38 | -0.1 (-1.18%) | 6,024,730 |
1 Apr 2024 | CNY | 8.19 | 8.48 | 8.18 | 8.48 | 8.48 | +0.28 (+3.41%) | 7,040,400 |
29 Mar 2024 | CNY | 8.03 | 8.26 | 8.03 | 8.2 | 8.2 | +0.23 (+2.89%) | 7,306,100 |
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 |