Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.42 | 8.45 | 8.21 | 8.23 | 8.23 | -0.17 (-2.02%) | 9,335,570 |
11 Apr 2024 | CNY | 7.9 | 8.69 | 7.82 | 8.4 | 8.4 | +0.47 (+5.93%) | 17,159,620 |
10 Apr 2024 | CNY | 8.13 | 8.27 | 7.85 | 7.93 | 7.93 | -0.2 (-2.46%) | 4,538,730 |
9 Apr 2024 | CNY | 7.83 | 8.14 | 7.82 | 8.13 | 8.13 | +0.28 (+3.57%) | 6,823,400 |
8 Apr 2024 | CNY | 8.15 | 8.24 | 7.79 | 7.85 | 7.85 | -0.3 (-3.68%) | 9,324,300 |
3 Apr 2024 | CNY | 8.34 | 8.37 | 8.1 | 8.15 | 8.15 | -0.17 (-2.04%) | 7,142,280 |
2 Apr 2024 | CNY | 8.51 | 8.51 | 8.27 | 8.32 | 8.32 | -0.19 (-2.23%) | 8,629,340 |
1 Apr 2024 | CNY | 8.22 | 8.59 | 8.22 | 8.51 | 8.51 | +0.25 (+3.03%) | 14,121,340 |
29 Mar 2024 | CNY | 8.39 | 8.39 | 8.07 | 8.26 | 8.26 | -0.13 (-1.55%) | 12,081,020 |
28 Mar 2024 | CNY | 8.26 | 8.9 | 8.26 | 8.39 | 8.39 | +0.22 (+2.69%) | 22,530,150 |
27 Mar 2024 | CNY | 7.95 | 8.54 | 7.88 | 8.17 | 8.17 | +0.2 (+2.51%) | 17,981,660 |
26 Mar 2024 | CNY | 8.23 | 8.28 | 7.81 | 7.97 | 7.97 | -0.2 (-2.45%) | 11,268,490 |
25 Mar 2024 | CNY | 8.21 | 8.45 | 8.16 | 8.17 | 8.17 | -0.06 (-0.73%) | 9,939,480 |
22 Mar 2024 | CNY | 8.12 | 8.4 | 8.08 | 8.23 | 8.23 | +0.09 (+1.11%) | 11,794,900 |
21 Mar 2024 | CNY | 8.23 | 8.29 | 8.12 | 8.14 | 8.14 | -0.03 (-0.37%) | 6,072,510 |
20 Mar 2024 | CNY | 7.9 | 8.35 | 7.88 | 8.17 | 8.17 | +0.23 (+2.90%) | 10,528,350 |
19 Mar 2024 | CNY | 8.1 | 8.15 | 7.94 | 7.94 | 7.94 | -0.24 (-2.93%) | 7,624,660 |
18 Mar 2024 | CNY | 7.84 | 8.24 | 7.7 | 8.18 | 8.18 | +0.29 (+3.68%) | 11,085,620 |
15 Mar 2024 | CNY | 7.68 | 7.94 | 7.54 | 7.89 | 7.89 | +0.2 (+2.60%) | 7,944,970 |
14 Mar 2024 | CNY | 7.63 | 7.85 | 7.58 | 7.69 | 7.69 | -0.04 (-0.52%) | 9,686,520 |
13 Mar 2024 | CNY | 7.28 | 7.87 | 7.22 | 7.73 | 7.73 | +0.46 (+6.33%) | 19,614,440 |
12 Mar 2024 | CNY | 7.24 | 7.3 | 7.17 | 7.27 | 7.27 | +0.05 (+0.69%) | 6,178,700 |
11 Mar 2024 | CNY | 7.17 | 7.22 | 7.13 | 7.22 | 7.22 | +0.05 (+0.70%) | 4,702,240 |
8 Mar 2024 | CNY | 7.14 | 7.22 | 7.11 | 7.17 | 7.17 | +0.02 (+0.28%) | 4,345,920 |
7 Mar 2024 | CNY | 7.39 | 7.39 | 7.11 | 7.15 | 7.15 | -0.11 (-1.52%) | 7,318,800 |
6 Mar 2024 | CNY | 6.98 | 7.29 | 6.93 | 7.26 | 7.26 | +0.3 (+4.31%) | 10,418,460 |
5 Mar 2024 | CNY | 7 | 7.09 | 6.95 | 6.96 | 6.96 | -0.09 (-1.28%) | 5,010,700 |
4 Mar 2024 | CNY | 7.13 | 7.18 | 6.97 | 7.05 | 7.05 | -0.07 (-0.98%) | 5,603,120 |
1 Mar 2024 | CNY | 7.14 | 7.21 | 6.99 | 7.12 | 7.12 | -0.03 (-0.42%) | 6,918,490 |
29 Feb 2024 | CNY | 6.89 | 7.16 | 6.86 | 7.15 | 7.15 | +0.1 (+1.42%) | 9,151,460 |