Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 8.26 | 8.26 | 8.03 | 8.09 | 8.09 | -0.15 (-1.82%) | 4,306,695 |
1 Apr 2024 | CNY | 8.12 | 8.25 | 8.12 | 8.24 | 8.24 | +0.11 (+1.35%) | 4,618,215 |
29 Mar 2024 | CNY | 8.17 | 8.19 | 7.97 | 8.13 | 8.13 | -0.01 (-0.12%) | 2,093,995 |
28 Mar 2024 | CNY | 7.87 | 8.2 | 7.8 | 8.14 | 8.14 | +0.24 (+3.04%) | 5,745,326 |
27 Mar 2024 | CNY | 8.25 | 8.33 | 7.87 | 7.9 | 7.9 | -0.4 (-4.82%) | 6,771,435 |
26 Mar 2024 | CNY | 8.39 | 8.48 | 8.19 | 8.3 | 8.3 | -0.12 (-1.43%) | 5,162,420 |
25 Mar 2024 | CNY | 8.77 | 8.85 | 8.38 | 8.42 | 8.42 | -0.28 (-3.22%) | 7,946,415 |
22 Mar 2024 | CNY | 8.69 | 8.82 | 8.45 | 8.7 | 8.7 | -0.05 (-0.57%) | 7,461,895 |
21 Mar 2024 | CNY | 8.78 | 8.85 | 8.58 | 8.75 | 8.75 | +0.07 (+0.81%) | 6,761,644 |
20 Mar 2024 | CNY | 8.48 | 8.7 | 8.45 | 8.68 | 8.68 | +0.22 (+2.60%) | 7,168,645 |
19 Mar 2024 | CNY | 8.41 | 8.6 | 8.4 | 8.46 | 8.46 | -0.01 (-0.12%) | 6,067,270 |
18 Mar 2024 | CNY | 8.36 | 8.49 | 8.27 | 8.47 | 8.47 | +0.13 (+1.56%) | 6,682,070 |
15 Mar 2024 | CNY | 8.12 | 8.34 | 8.08 | 8.34 | 8.34 | +0.19 (+2.33%) | 6,347,060 |
14 Mar 2024 | CNY | 8.25 | 8.29 | 8.03 | 8.15 | 8.15 | -0.17 (-2.04%) | 6,931,118 |
13 Mar 2024 | CNY | 8.28 | 8.37 | 8.15 | 8.32 | 8.32 | +0.08 (+0.97%) | 8,614,280 |
12 Mar 2024 | CNY | 8.23 | 8.32 | 8.16 | 8.24 | 8.24 | -0.04 (-0.48%) | 8,084,888 |
11 Mar 2024 | CNY | 8.36 | 8.36 | 8.11 | 8.28 | 8.28 | -0.11 (-1.31%) | 9,462,005 |
8 Mar 2024 | CNY | 8.25 | 8.44 | 7.97 | 8.39 | 8.39 | +0.05 (+0.60%) | 15,312,159 |
7 Mar 2024 | CNY | 8.17 | 8.93 | 8.06 | 8.34 | 8.34 | +0.18 (+2.21%) | 16,825,290 |
6 Mar 2024 | CNY | 7.87 | 8.56 | 7.85 | 8.16 | 8.16 | +0.23 (+2.90%) | 11,456,155 |
5 Mar 2024 | CNY | 8.06 | 8.06 | 7.89 | 7.93 | 7.93 | -0.19 (-2.34%) | 5,203,540 |
4 Mar 2024 | CNY | 8.25 | 8.25 | 7.94 | 8.12 | 8.12 | +0.05 (+0.62%) | 6,701,150 |
1 Mar 2024 | CNY | 7.87 | 8.08 | 7.85 | 8.07 | 8.07 | +0.24 (+3.07%) | 6,534,289 |
29 Feb 2024 | CNY | 7.54 | 7.84 | 7.54 | 7.83 | 7.83 | +0.3 (+3.98%) | 7,888,299 |
28 Feb 2024 | CNY | 8.31 | 8.35 | 7.51 | 7.53 | 7.53 | -0.69 (-8.39%) | 11,993,730 |
27 Feb 2024 | CNY | 7.87 | 8.22 | 7.82 | 8.22 | 8.22 | +0.27 (+3.40%) | 8,774,780 |
26 Feb 2024 | CNY | 7.92 | 8.1 | 7.79 | 7.95 | 7.95 | +0.04 (+0.51%) | 9,287,969 |
23 Feb 2024 | CNY | 7.61 | 7.92 | 7.57 | 7.91 | 7.91 | +0.36 (+4.77%) | 8,956,945 |
22 Feb 2024 | CNY | 7.34 | 7.55 | 7.27 | 7.55 | 7.55 | +0.19 (+2.58%) | 7,279,670 |
21 Feb 2024 | CNY | 7.37 | 7.88 | 7.25 | 7.36 | 7.36 | +0.06 (+0.82%) | 9,929,549 |