Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 7.37 | 7.42 | 7.19 | 7.3 | 7.3 | -0.05 (-0.68%) | 2,180,500 |
2 Apr 2024 | CNY | 7.29 | 7.39 | 7.2 | 7.35 | 7.35 | +0.1 (+1.38%) | 3,710,833 |
1 Apr 2024 | CNY | 7.09 | 7.26 | 7.05 | 7.25 | 7.25 | +0.2 (+2.84%) | 3,613,600 |
29 Mar 2024 | CNY | 7.05 | 7.05 | 6.88 | 7.05 | 7.05 | +0.08 (+1.15%) | 2,145,700 |
28 Mar 2024 | CNY | 6.81 | 7.09 | 6.8 | 6.97 | 6.97 | +0.1 (+1.46%) | 3,294,600 |
27 Mar 2024 | CNY | 7.09 | 7.09 | 6.86 | 6.87 | 6.87 | -0.24 (-3.38%) | 3,054,900 |
26 Mar 2024 | CNY | 7.05 | 7.14 | 6.96 | 7.11 | 7.11 | +0.02 (+0.28%) | 3,951,900 |
25 Mar 2024 | CNY | 7.16 | 7.38 | 7.09 | 7.09 | 7.09 | -0.07 (-0.98%) | 5,103,448 |
22 Mar 2024 | CNY | 7.27 | 7.3 | 7.13 | 7.16 | 7.16 | -0.12 (-1.65%) | 3,087,500 |
21 Mar 2024 | CNY | 7.3 | 7.36 | 7.21 | 7.28 | 7.28 | -0.02 (-0.27%) | 2,702,200 |
20 Mar 2024 | CNY | 7.3 | 7.34 | 7.24 | 7.3 | 7.3 | -0.01 (-0.14%) | 3,167,618 |
19 Mar 2024 | CNY | 7.3 | 7.38 | 7.29 | 7.31 | 7.31 | +0.03 (+0.41%) | 2,596,100 |
18 Mar 2024 | CNY | 7.27 | 7.34 | 7.2 | 7.28 | 7.28 | +0.08 (+1.11%) | 2,730,900 |
15 Mar 2024 | CNY | 7.12 | 7.2 | 7.07 | 7.2 | 7.2 | +0.06 (+0.84%) | 2,540,290 |
14 Mar 2024 | CNY | 7.13 | 7.24 | 7.01 | 7.14 | 7.14 | +0.01 (+0.14%) | 2,758,100 |
13 Mar 2024 | CNY | 7.14 | 7.14 | 7.06 | 7.13 | 7.13 | +0.08 (+1.13%) | 2,806,096 |
12 Mar 2024 | CNY | 7.03 | 7.08 | 6.89 | 7.05 | 7.05 | +0.04 (+0.57%) | 2,373,096 |
11 Mar 2024 | CNY | 6.95 | 7.01 | 6.85 | 7.01 | 7.01 | +0.08 (+1.15%) | 2,415,500 |
8 Mar 2024 | CNY | 6.95 | 7.01 | 6.87 | 6.93 | 6.93 | -0.02 (-0.29%) | 2,375,009 |
7 Mar 2024 | CNY | 6.94 | 7.18 | 6.92 | 6.95 | 6.95 | 0.0 (0.0%) | 3,072,613 |
6 Mar 2024 | CNY | 7.01 | 7.01 | 6.84 | 6.95 | 6.95 | +0.07 (+1.02%) | 2,321,600 |
5 Mar 2024 | CNY | 7.04 | 7.09 | 6.88 | 6.88 | 6.88 | -0.16 (-2.27%) | 3,026,700 |
4 Mar 2024 | CNY | 7.06 | 7.15 | 6.83 | 7.04 | 7.04 | -0.03 (-0.42%) | 4,981,700 |
1 Mar 2024 | CNY | 6.83 | 7.12 | 6.83 | 7.07 | 7.07 | +0.27 (+3.97%) | 4,850,300 |
29 Feb 2024 | CNY | 6.51 | 6.82 | 6.41 | 6.8 | 6.8 | +0.22 (+3.34%) | 4,739,200 |
28 Feb 2024 | CNY | 7.2 | 7.37 | 6.56 | 6.58 | 6.58 | -0.61 (-8.48%) | 8,257,900 |
27 Feb 2024 | CNY | 6.86 | 7.19 | 6.86 | 7.19 | 7.19 | +0.28 (+4.05%) | 3,933,534 |
26 Feb 2024 | CNY | 6.7 | 7.05 | 6.7 | 6.91 | 6.91 | +0.22 (+3.29%) | 6,112,841 |
23 Feb 2024 | CNY | 6.43 | 6.69 | 6.37 | 6.69 | 6.69 | +0.26 (+4.04%) | 4,840,600 |
22 Feb 2024 | CNY | 6.3 | 6.47 | 6.26 | 6.43 | 6.43 | +0.13 (+2.06%) | 3,183,576 |