Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 6.81 | 6.92 | 6.62 | 6.65 | 6.65 | -0.16 (-2.35%) | 2,700,860 |
11 Apr 2024 | CNY | 6.9 | 6.98 | 6.66 | 6.81 | 6.81 | -0.02 (-0.29%) | 2,676,800 |
10 Apr 2024 | CNY | 7.11 | 7.15 | 6.72 | 6.83 | 6.83 | -0.32 (-4.48%) | 2,948,760 |
9 Apr 2024 | CNY | 6.86 | 7.24 | 6.86 | 7.15 | 7.15 | +0.27 (+3.92%) | 2,647,390 |
8 Apr 2024 | CNY | 7.4 | 7.4 | 6.85 | 6.88 | 6.88 | -0.52 (-7.03%) | 3,838,510 |
3 Apr 2024 | CNY | 7.69 | 7.69 | 7.21 | 7.4 | 7.4 | -0.21 (-2.76%) | 2,862,390 |
2 Apr 2024 | CNY | 7.68 | 7.69 | 7.46 | 7.61 | 7.61 | -0.01 (-0.13%) | 2,196,230 |
1 Apr 2024 | CNY | 7.44 | 7.64 | 7.4 | 7.62 | 7.62 | +0.22 (+2.97%) | 2,301,850 |
29 Mar 2024 | CNY | 7.26 | 7.43 | 7.18 | 7.4 | 7.4 | +0.14 (+1.93%) | 2,401,500 |
28 Mar 2024 | CNY | 6.99 | 7.36 | 6.97 | 7.26 | 7.26 | +0.32 (+4.61%) | 2,496,190 |
27 Mar 2024 | CNY | 7.41 | 7.46 | 6.9 | 6.94 | 6.94 | -0.46 (-6.22%) | 2,965,650 |
26 Mar 2024 | CNY | 7.46 | 7.65 | 7.21 | 7.4 | 7.4 | 0.0 (0.0%) | 2,813,870 |
25 Mar 2024 | CNY | 7.71 | 7.82 | 7.38 | 7.4 | 7.4 | -0.4 (-5.13%) | 4,251,950 |
22 Mar 2024 | CNY | 8.16 | 8.25 | 7.78 | 7.8 | 7.8 | -0.38 (-4.65%) | 3,949,920 |
21 Mar 2024 | CNY | 8.33 | 8.39 | 7.93 | 8.18 | 8.18 | -0.07 (-0.85%) | 3,588,690 |
20 Mar 2024 | CNY | 8.11 | 8.35 | 8.06 | 8.25 | 8.25 | +0.17 (+2.10%) | 3,182,600 |
19 Mar 2024 | CNY | 8.15 | 8.22 | 8.06 | 8.08 | 8.08 | +0.01 (+0.12%) | 3,362,430 |
18 Mar 2024 | CNY | 7.82 | 8.16 | 7.7 | 8.07 | 8.07 | +0.39 (+5.08%) | 4,758,800 |
15 Mar 2024 | CNY | 7.4 | 7.7 | 7.32 | 7.68 | 7.68 | +0.25 (+3.36%) | 3,410,680 |
14 Mar 2024 | CNY | 7.58 | 7.6 | 7.23 | 7.43 | 7.43 | -0.04 (-0.54%) | 3,516,600 |
13 Mar 2024 | CNY | 7.45 | 7.65 | 7.37 | 7.47 | 7.47 | -0.1 (-1.32%) | 3,191,580 |
12 Mar 2024 | CNY | 7.35 | 7.57 | 7.24 | 7.57 | 7.57 | +0.27 (+3.70%) | 3,834,440 |
11 Mar 2024 | CNY | 7.07 | 7.38 | 7.03 | 7.3 | 7.3 | +0.23 (+3.25%) | 3,886,140 |
8 Mar 2024 | CNY | 7.12 | 7.28 | 6.94 | 7.07 | 7.07 | +0.02 (+0.28%) | 2,616,220 |
7 Mar 2024 | CNY | 7.22 | 7.34 | 7.01 | 7.05 | 7.05 | -0.1 (-1.40%) | 3,043,490 |
6 Mar 2024 | CNY | 6.85 | 7.32 | 6.85 | 7.15 | 7.15 | +0.21 (+3.03%) | 4,777,820 |
5 Mar 2024 | CNY | 7.47 | 7.49 | 6.83 | 6.94 | 6.94 | -0.53 (-7.10%) | 7,574,480 |
4 Mar 2024 | CNY | 7.63 | 7.79 | 7.3 | 7.47 | 7.47 | -0.17 (-2.23%) | 3,380,020 |
1 Mar 2024 | CNY | 7.55 | 7.83 | 7.45 | 7.64 | 7.64 | +0.11 (+1.46%) | 3,760,140 |
29 Feb 2024 | CNY | 7.12 | 7.62 | 7.1 | 7.53 | 7.53 | +0.38 (+5.31%) | 5,184,640 |