Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.76 | 8.91 | 8.68 | 8.78 | 8.78 | +0.06 (+0.69%) | 4,102,900 |
27 Mar 2024 | CNY | 8.97 | 8.97 | 8.72 | 8.72 | 8.72 | -0.21 (-2.35%) | 5,174,150 |
26 Mar 2024 | CNY | 8.91 | 9.02 | 8.82 | 8.93 | 8.93 | -0.01 (-0.11%) | 5,292,340 |
25 Mar 2024 | CNY | 9.15 | 9.23 | 8.85 | 8.94 | 8.94 | -0.25 (-2.72%) | 8,285,150 |
22 Mar 2024 | CNY | 9.41 | 9.42 | 9.18 | 9.19 | 9.19 | -0.2 (-2.13%) | 5,403,010 |
21 Mar 2024 | CNY | 9.49 | 9.55 | 9.35 | 9.39 | 9.39 | -0.06 (-0.63%) | 4,330,930 |
20 Mar 2024 | CNY | 9.47 | 9.49 | 9.37 | 9.45 | 9.45 | -0.04 (-0.42%) | 4,200,480 |
19 Mar 2024 | CNY | 9.57 | 9.63 | 9.48 | 9.49 | 9.49 | -0.12 (-1.25%) | 3,854,620 |
18 Mar 2024 | CNY | 9.6 | 9.65 | 9.52 | 9.61 | 9.61 | +0.01 (+0.10%) | 5,757,480 |
15 Mar 2024 | CNY | 9.53 | 9.62 | 9.44 | 9.6 | 9.6 | +0.06 (+0.63%) | 4,580,060 |
14 Mar 2024 | CNY | 9.55 | 9.68 | 9.5 | 9.54 | 9.54 | +0.01 (+0.10%) | 5,112,980 |
13 Mar 2024 | CNY | 9.7 | 9.72 | 9.48 | 9.53 | 9.53 | -0.16 (-1.65%) | 8,179,290 |
12 Mar 2024 | CNY | 9.7 | 9.77 | 9.59 | 9.69 | 9.69 | -0.02 (-0.21%) | 4,599,210 |
11 Mar 2024 | CNY | 9.74 | 9.81 | 9.58 | 9.71 | 9.71 | -0.04 (-0.41%) | 7,649,450 |
8 Mar 2024 | CNY | 9.67 | 9.8 | 9.6 | 9.75 | 9.75 | +0.05 (+0.52%) | 4,367,960 |
7 Mar 2024 | CNY | 9.79 | 9.94 | 9.7 | 9.7 | 9.7 | -0.13 (-1.32%) | 4,138,600 |
6 Mar 2024 | CNY | 9.87 | 9.98 | 9.79 | 9.83 | 9.83 | -0.13 (-1.31%) | 4,802,080 |
5 Mar 2024 | CNY | 9.85 | 9.99 | 9.85 | 9.96 | 9.96 | +0.02 (+0.20%) | 4,979,140 |
4 Mar 2024 | CNY | 9.98 | 10.02 | 9.85 | 9.94 | 9.94 | -0.08 (-0.80%) | 4,962,500 |
1 Mar 2024 | CNY | 10.08 | 10.15 | 9.92 | 10.02 | 10.02 | -0.06 (-0.60%) | 4,854,290 |
29 Feb 2024 | CNY | 9.81 | 10.12 | 9.69 | 10.08 | 10.08 | +0.34 (+3.49%) | 8,226,580 |
28 Feb 2024 | CNY | 10.1 | 10.29 | 9.74 | 9.74 | 9.74 | -0.26 (-2.60%) | 9,767,870 |
27 Feb 2024 | CNY | 9.75 | 10.01 | 9.66 | 10 | 10 | +0.18 (+1.83%) | 6,640,790 |
26 Feb 2024 | CNY | 9.82 | 9.89 | 9.7 | 9.82 | 9.82 | +0.05 (+0.51%) | 6,694,490 |
23 Feb 2024 | CNY | 9.76 | 9.82 | 9.57 | 9.77 | 9.77 | +0.02 (+0.21%) | 6,233,790 |
22 Feb 2024 | CNY | 9.77 | 9.85 | 9.66 | 9.75 | 9.75 | -0.04 (-0.41%) | 6,606,130 |
21 Feb 2024 | CNY | 9.59 | 10.02 | 9.44 | 9.79 | 9.79 | +0.19 (+1.98%) | 7,673,260 |
20 Feb 2024 | CNY | 9.67 | 9.68 | 9.32 | 9.6 | 9.6 | -0.04 (-0.41%) | 6,784,320 |
19 Feb 2024 | CNY | 9.38 | 9.7 | 9.38 | 9.64 | 9.64 | +0.26 (+2.77%) | 10,750,230 |
8 Feb 2024 | CNY | 8.82 | 9.58 | 8.82 | 9.38 | 9.38 | +0.52 (+5.87%) | 12,719,640 |