Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 8.39 | 8.39 | 8.08 | 8.28 | 8.28 | -0.22 (-2.59%) | 13,794,300 |
28 Mar 2024 | CNY | 8.39 | 8.6 | 8.35 | 8.5 | 8.5 | +0.13 (+1.55%) | 4,032,020 |
27 Mar 2024 | CNY | 8.61 | 8.7 | 8.37 | 8.37 | 8.37 | -0.28 (-3.24%) | 5,040,000 |
26 Mar 2024 | CNY | 8.54 | 8.67 | 8.46 | 8.65 | 8.65 | +0.11 (+1.29%) | 4,561,550 |
25 Mar 2024 | CNY | 8.7 | 8.79 | 8.53 | 8.54 | 8.54 | -0.19 (-2.18%) | 4,720,700 |
22 Mar 2024 | CNY | 8.79 | 8.82 | 8.66 | 8.73 | 8.73 | -0.1 (-1.13%) | 3,977,900 |
21 Mar 2024 | CNY | 8.8 | 8.85 | 8.68 | 8.83 | 8.83 | +0.01 (+0.11%) | 3,858,720 |
20 Mar 2024 | CNY | 8.65 | 8.84 | 8.63 | 8.82 | 8.82 | +0.17 (+1.97%) | 3,797,520 |
19 Mar 2024 | CNY | 8.63 | 8.76 | 8.6 | 8.65 | 8.65 | +0.02 (+0.23%) | 3,936,200 |
18 Mar 2024 | CNY | 8.5 | 8.64 | 8.47 | 8.63 | 8.63 | +0.15 (+1.77%) | 4,505,200 |
15 Mar 2024 | CNY | 8.4 | 8.49 | 8.3 | 8.48 | 8.48 | +0.08 (+0.95%) | 4,136,200 |
14 Mar 2024 | CNY | 8.45 | 8.5 | 8.28 | 8.4 | 8.4 | +0.01 (+0.12%) | 4,452,500 |
13 Mar 2024 | CNY | 8.45 | 8.46 | 8.33 | 8.39 | 8.39 | -0.06 (-0.71%) | 3,667,400 |
12 Mar 2024 | CNY | 8.36 | 8.46 | 8.27 | 8.45 | 8.45 | +0.09 (+1.08%) | 3,746,200 |
11 Mar 2024 | CNY | 8.19 | 8.38 | 8.16 | 8.36 | 8.36 | +0.17 (+2.08%) | 5,003,200 |
8 Mar 2024 | CNY | 8.17 | 8.23 | 8.08 | 8.19 | 8.19 | -0.01 (-0.12%) | 3,354,830 |
7 Mar 2024 | CNY | 8.23 | 8.47 | 8.16 | 8.2 | 8.2 | -0.03 (-0.36%) | 5,154,760 |
6 Mar 2024 | CNY | 8.15 | 8.32 | 8.13 | 8.23 | 8.23 | +0.04 (+0.49%) | 4,504,100 |
5 Mar 2024 | CNY | 8.37 | 8.38 | 8.15 | 8.19 | 8.19 | -0.23 (-2.73%) | 5,167,500 |
4 Mar 2024 | CNY | 8.53 | 8.62 | 8.21 | 8.42 | 8.42 | +0.05 (+0.60%) | 8,966,370 |
1 Mar 2024 | CNY | 8.09 | 8.38 | 7.96 | 8.37 | 8.37 | +0.29 (+3.59%) | 8,589,690 |
29 Feb 2024 | CNY | 7.7 | 8.08 | 7.62 | 8.08 | 8.08 | +0.33 (+4.26%) | 7,783,890 |
28 Feb 2024 | CNY | 8.27 | 8.42 | 7.75 | 7.75 | 7.75 | -0.53 (-6.40%) | 9,491,100 |
27 Feb 2024 | CNY | 8.11 | 8.28 | 8.03 | 8.28 | 8.28 | +0.16 (+1.97%) | 4,610,380 |
26 Feb 2024 | CNY | 8.03 | 8.33 | 8.01 | 8.12 | 8.12 | +0.12 (+1.50%) | 6,964,000 |
23 Feb 2024 | CNY | 7.82 | 8.01 | 7.79 | 8 | 8 | +0.2 (+2.56%) | 5,472,300 |
22 Feb 2024 | CNY | 7.72 | 7.91 | 7.72 | 7.8 | 7.8 | +0.04 (+0.52%) | 4,988,300 |
21 Feb 2024 | CNY | 7.57 | 7.97 | 7.55 | 7.76 | 7.76 | +0.1 (+1.31%) | 6,291,500 |
20 Feb 2024 | CNY | 7.54 | 7.72 | 7.48 | 7.66 | 7.66 | 0.0 (0.0%) | 5,538,100 |
19 Feb 2024 | CNY | 7.41 | 7.86 | 7.4 | 7.66 | 7.66 | +0.27 (+3.65%) | 11,669,740 |