Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 9.11 | 9.29 | 9.03 | 9.25 | 9.25 | +0.19 (+2.10%) | 34,671,933 |
15 Mar 2024 | CNY | 8.98 | 9.07 | 8.87 | 9.06 | 9.06 | +0.08 (+0.89%) | 17,454,211 |
14 Mar 2024 | CNY | 9.1 | 9.18 | 8.86 | 8.98 | 8.98 | -0.2 (-2.18%) | 30,582,375 |
13 Mar 2024 | CNY | 9.11 | 9.38 | 9.07 | 9.18 | 9.18 | +0.05 (+0.55%) | 36,839,200 |
12 Mar 2024 | CNY | 9.17 | 9.26 | 9.07 | 9.13 | 9.13 | -0.03 (-0.33%) | 28,122,811 |
11 Mar 2024 | CNY | 8.98 | 9.18 | 8.83 | 9.16 | 9.16 | -0.02 (-0.22%) | 34,931,898 |
8 Mar 2024 | CNY | 8.81 | 9.49 | 8.77 | 9.18 | 9.18 | +0.36 (+4.08%) | 54,010,239 |
7 Mar 2024 | CNY | 9.2 | 9.37 | 8.81 | 8.82 | 8.82 | -0.44 (-4.75%) | 54,711,931 |
6 Mar 2024 | CNY | 9.33 | 9.49 | 9.12 | 9.26 | 9.26 | -0.35 (-3.64%) | 63,849,983 |
5 Mar 2024 | CNY | 9.25 | 9.69 | 9.03 | 9.61 | 9.61 | +0.2 (+2.13%) | 110,224,114 |
4 Mar 2024 | CNY | 8.82 | 9.63 | 8.6 | 9.41 | 9.41 | +0.66 (+7.54%) | 105,688,304 |
1 Mar 2024 | CNY | 8.48 | 8.87 | 8.43 | 8.75 | 8.75 | +0.3 (+3.55%) | 49,467,363 |
29 Feb 2024 | CNY | 7.8 | 8.48 | 7.76 | 8.45 | 8.45 | +0.59 (+7.51%) | 38,582,896 |
28 Feb 2024 | CNY | 8.61 | 8.73 | 7.85 | 7.86 | 7.86 | -0.73 (-8.50%) | 46,911,102 |
27 Feb 2024 | CNY | 8.2 | 8.59 | 8.16 | 8.59 | 8.59 | +0.29 (+3.49%) | 26,219,030 |
26 Feb 2024 | CNY | 8.2 | 8.45 | 8.08 | 8.3 | 8.3 | +0.12 (+1.47%) | 30,787,399 |
23 Feb 2024 | CNY | 7.95 | 8.2 | 7.79 | 8.18 | 8.18 | +0.29 (+3.68%) | 31,147,182 |
22 Feb 2024 | CNY | 7.6 | 7.89 | 7.56 | 7.89 | 7.89 | +0.24 (+3.14%) | 26,037,595 |
21 Feb 2024 | CNY | 7.55 | 7.91 | 7.48 | 7.65 | 7.65 | -0.02 (-0.26%) | 36,991,579 |
20 Feb 2024 | CNY | 7.39 | 7.67 | 7.27 | 7.67 | 7.67 | +0.26 (+3.51%) | 35,325,204 |
19 Feb 2024 | CNY | 7.5 | 7.5 | 7.27 | 7.41 | 7.41 | +0.09 (+1.23%) | 36,170,469 |
8 Feb 2024 | CNY | 7.13 | 7.34 | 6.98 | 7.32 | 7.32 | +0.2 (+2.81%) | 46,520,633 |
7 Feb 2024 | CNY | 6.7 | 7.28 | 6.67 | 7.12 | 7.12 | +0.5 (+7.55%) | 56,230,987 |
6 Feb 2024 | CNY | 6.16 | 6.76 | 5.96 | 6.62 | 6.62 | +0.39 (+6.26%) | 36,774,756 |
5 Feb 2024 | CNY | 6.85 | 7.01 | 6.22 | 6.23 | 6.23 | -0.68 (-9.84%) | 40,413,661 |
2 Feb 2024 | CNY | 7.28 | 7.45 | 6.66 | 6.91 | 6.91 | -0.31 (-4.29%) | 32,085,635 |
1 Feb 2024 | CNY | 7.35 | 7.47 | 7.15 | 7.22 | 7.22 | -0.18 (-2.43%) | 25,513,400 |
31 Jan 2024 | CNY | 7.8 | 7.92 | 7.37 | 7.4 | 7.4 | -0.49 (-6.21%) | 35,742,038 |
30 Jan 2024 | CNY | 8.07 | 8.28 | 7.86 | 7.89 | 7.89 | -0.28 (-3.43%) | 24,227,194 |
29 Jan 2024 | CNY | 8.49 | 8.55 | 8.16 | 8.17 | 8.17 | -0.35 (-4.11%) | 26,164,921 |