Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 8 | 8.07 | 7.83 | 7.9 | 7.9 | -0.07 (-0.88%) | 4,391,300 |
13 Mar 2024 | CNY | 7.98 | 8 | 7.83 | 7.97 | 7.97 | +0.03 (+0.38%) | 3,310,800 |
12 Mar 2024 | CNY | 7.81 | 7.95 | 7.81 | 7.94 | 7.94 | +0.16 (+2.06%) | 4,312,300 |
11 Mar 2024 | CNY | 7.65 | 7.79 | 7.6 | 7.78 | 7.78 | +0.12 (+1.57%) | 3,849,720 |
8 Mar 2024 | CNY | 7.62 | 7.73 | 7.59 | 7.66 | 7.66 | +0.05 (+0.66%) | 2,487,700 |
7 Mar 2024 | CNY | 7.82 | 7.86 | 7.6 | 7.61 | 7.61 | -0.21 (-2.69%) | 4,464,800 |
6 Mar 2024 | CNY | 7.74 | 7.93 | 7.71 | 7.82 | 7.82 | 0.0 (0.0%) | 4,110,700 |
5 Mar 2024 | CNY | 7.91 | 7.96 | 7.75 | 7.82 | 7.82 | -0.19 (-2.37%) | 4,723,500 |
4 Mar 2024 | CNY | 7.79 | 8.06 | 7.73 | 8.01 | 8.01 | +0.21 (+2.69%) | 7,053,100 |
1 Mar 2024 | CNY | 7.71 | 7.81 | 7.65 | 7.8 | 7.8 | +0.1 (+1.30%) | 4,741,750 |
29 Feb 2024 | CNY | 7.47 | 7.72 | 7.42 | 7.7 | 7.7 | +0.22 (+2.94%) | 5,475,800 |
28 Feb 2024 | CNY | 8.01 | 8.25 | 7.45 | 7.48 | 7.48 | -0.49 (-6.15%) | 9,810,623 |
27 Feb 2024 | CNY | 7.75 | 7.98 | 7.69 | 7.97 | 7.97 | +0.18 (+2.31%) | 5,314,908 |
26 Feb 2024 | CNY | 7.7 | 7.94 | 7.62 | 7.79 | 7.79 | +0.11 (+1.43%) | 6,259,817 |
23 Feb 2024 | CNY | 7.54 | 7.69 | 7.45 | 7.68 | 7.68 | +0.15 (+1.99%) | 6,868,791 |
22 Feb 2024 | CNY | 7.5 | 7.68 | 7.43 | 7.53 | 7.53 | -0.02 (-0.26%) | 6,450,100 |
21 Feb 2024 | CNY | 7.29 | 7.76 | 7.21 | 7.55 | 7.55 | +0.18 (+2.44%) | 8,675,460 |
20 Feb 2024 | CNY | 7.19 | 7.59 | 7.13 | 7.37 | 7.37 | +0.09 (+1.24%) | 7,206,497 |
19 Feb 2024 | CNY | 7.06 | 7.44 | 7.03 | 7.28 | 7.28 | +0.31 (+4.45%) | 12,492,922 |
8 Feb 2024 | CNY | 6.43 | 6.97 | 6.28 | 6.97 | 6.97 | +0.63 (+9.94%) | 11,913,993 |
7 Feb 2024 | CNY | 6.61 | 6.65 | 6.24 | 6.34 | 6.34 | -0.22 (-3.35%) | 10,658,482 |
6 Feb 2024 | CNY | 6.35 | 6.7 | 6.03 | 6.56 | 6.56 | +0.21 (+3.31%) | 11,366,430 |
5 Feb 2024 | CNY | 6.75 | 6.83 | 6.23 | 6.35 | 6.35 | -0.56 (-8.10%) | 12,443,840 |
2 Feb 2024 | CNY | 7.3 | 7.38 | 6.63 | 6.91 | 6.91 | -0.39 (-5.34%) | 10,641,700 |
1 Feb 2024 | CNY | 7.4 | 7.51 | 7.22 | 7.3 | 7.3 | -0.13 (-1.75%) | 5,463,522 |
31 Jan 2024 | CNY | 7.86 | 7.88 | 7.37 | 7.43 | 7.43 | -0.47 (-5.95%) | 6,955,900 |
30 Jan 2024 | CNY | 8.05 | 8.14 | 7.87 | 7.9 | 7.9 | -0.21 (-2.59%) | 3,986,700 |
29 Jan 2024 | CNY | 8.34 | 8.4 | 8.1 | 8.11 | 8.11 | -0.23 (-2.76%) | 5,175,638 |
26 Jan 2024 | CNY | 8.35 | 8.52 | 8.3 | 8.34 | 8.34 | -0.03 (-0.36%) | 4,659,938 |
25 Jan 2024 | CNY | 7.99 | 8.38 | 7.93 | 8.37 | 8.37 | +0.37 (+4.63%) | 6,294,015 |