Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 7.22 | 8.2 | 7.15 | 7.82 | 7.82 | +0.28 (+3.71%) | 17,625,710 |
27 Mar 2024 | CNY | 8.14 | 8.62 | 7.5 | 7.54 | 7.54 | -0.3 (-3.83%) | 25,281,390 |
26 Mar 2024 | CNY | 7.09 | 7.84 | 7.08 | 7.84 | 7.84 | +0.71 (+9.96%) | 12,193,950 |
25 Mar 2024 | CNY | 7.31 | 7.38 | 7.12 | 7.13 | 7.13 | -0.25 (-3.39%) | 4,711,190 |
22 Mar 2024 | CNY | 7.51 | 7.57 | 7.28 | 7.38 | 7.38 | -0.13 (-1.73%) | 5,318,140 |
21 Mar 2024 | CNY | 7.6 | 7.65 | 7.37 | 7.51 | 7.51 | -0.03 (-0.40%) | 7,025,770 |
20 Mar 2024 | CNY | 7.51 | 7.57 | 7.42 | 7.54 | 7.54 | +0.03 (+0.40%) | 6,568,160 |
19 Mar 2024 | CNY | 7.71 | 7.8 | 7.5 | 7.51 | 7.51 | -0.26 (-3.35%) | 11,626,810 |
18 Mar 2024 | CNY | 7.34 | 8.11 | 7.29 | 7.77 | 7.77 | +0.4 (+5.43%) | 16,683,400 |
15 Mar 2024 | CNY | 7.14 | 7.5 | 7 | 7.37 | 7.37 | +0.22 (+3.08%) | 12,388,820 |
14 Mar 2024 | CNY | 6.99 | 7.3 | 6.95 | 7.15 | 7.15 | +0.14 (+2.00%) | 10,752,020 |
13 Mar 2024 | CNY | 7.08 | 7.11 | 6.92 | 7.01 | 7.01 | -0.07 (-0.99%) | 6,138,210 |
12 Mar 2024 | CNY | 6.94 | 7.09 | 6.81 | 7.08 | 7.08 | +0.12 (+1.72%) | 8,398,910 |
11 Mar 2024 | CNY | 7.02 | 7.02 | 6.78 | 6.96 | 6.96 | +0.05 (+0.72%) | 7,034,870 |
8 Mar 2024 | CNY | 7.03 | 7.03 | 6.74 | 6.91 | 6.91 | -0.13 (-1.85%) | 9,079,290 |
7 Mar 2024 | CNY | 7.21 | 7.33 | 6.91 | 7.04 | 7.04 | +0.05 (+0.72%) | 21,040,240 |
6 Mar 2024 | CNY | 6.4 | 6.99 | 6.4 | 6.99 | 6.99 | +0.64 (+10.08%) | 6,802,960 |
5 Mar 2024 | CNY | 6.61 | 6.64 | 6.33 | 6.35 | 6.35 | -0.26 (-3.93%) | 5,425,880 |
4 Mar 2024 | CNY | 6.79 | 6.81 | 6.41 | 6.61 | 6.61 | -0.18 (-2.65%) | 6,094,940 |
1 Mar 2024 | CNY | 6.72 | 6.89 | 6.58 | 6.79 | 6.79 | +0.17 (+2.57%) | 8,040,210 |
29 Feb 2024 | CNY | 6.19 | 6.66 | 6.15 | 6.62 | 6.62 | +0.21 (+3.28%) | 9,026,370 |
28 Feb 2024 | CNY | 7.11 | 7.58 | 6.41 | 6.41 | 6.41 | -0.63 (-8.95%) | 15,081,360 |
27 Feb 2024 | CNY | 6.84 | 7.04 | 6.73 | 7.04 | 7.04 | +0.21 (+3.07%) | 8,670,290 |
26 Feb 2024 | CNY | 6.61 | 7.04 | 6.5 | 6.83 | 6.83 | +0.28 (+4.27%) | 11,995,470 |
23 Feb 2024 | CNY | 6.42 | 6.55 | 6.31 | 6.55 | 6.55 | +0.18 (+2.83%) | 12,240,220 |
22 Feb 2024 | CNY | 6.19 | 6.66 | 5.98 | 6.37 | 6.37 | +0.23 (+3.75%) | 17,125,740 |
21 Feb 2024 | CNY | 5.51 | 6.14 | 5.48 | 6.14 | 6.14 | +0.56 (+10.04%) | 10,625,650 |
20 Feb 2024 | CNY | 5.39 | 5.6 | 5.32 | 5.58 | 5.58 | +0.17 (+3.14%) | 9,286,290 |
19 Feb 2024 | CNY | 5.16 | 5.44 | 5.06 | 5.41 | 5.41 | +0.22 (+4.24%) | 11,409,850 |
8 Feb 2024 | CNY | 4.66 | 5.21 | 4.57 | 5.19 | 5.19 | +0.11 (+2.17%) | 17,433,870 |