Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.1 | 8.43 | 8.05 | 8.35 | 8.35 | +0.33 (+4.11%) | 16,135,790 |
27 Mar 2024 | CNY | 8.5 | 8.53 | 8 | 8.02 | 8.02 | -0.46 (-5.42%) | 14,326,700 |
26 Mar 2024 | CNY | 8.5 | 8.55 | 8.3 | 8.48 | 8.48 | -0.04 (-0.47%) | 16,974,300 |
25 Mar 2024 | CNY | 8.74 | 8.83 | 8.5 | 8.52 | 8.52 | -0.29 (-3.29%) | 17,371,700 |
22 Mar 2024 | CNY | 9.02 | 9.02 | 8.76 | 8.81 | 8.81 | -0.21 (-2.33%) | 19,658,090 |
21 Mar 2024 | CNY | 9.07 | 9.16 | 8.93 | 9.02 | 9.02 | -0.05 (-0.55%) | 27,712,250 |
20 Mar 2024 | CNY | 8.73 | 9.29 | 8.73 | 9.07 | 9.07 | +0.29 (+3.30%) | 38,443,960 |
19 Mar 2024 | CNY | 8.83 | 8.91 | 8.76 | 8.78 | 8.78 | -0.17 (-1.90%) | 20,024,990 |
18 Mar 2024 | CNY | 8.73 | 9.05 | 8.73 | 8.95 | 8.95 | +0.26 (+2.99%) | 35,113,790 |
15 Mar 2024 | CNY | 8.62 | 8.78 | 8.48 | 8.69 | 8.69 | -0.08 (-0.91%) | 22,481,750 |
14 Mar 2024 | CNY | 8.69 | 9.08 | 8.6 | 8.77 | 8.77 | +0.23 (+2.69%) | 39,160,710 |
13 Mar 2024 | CNY | 8.4 | 8.69 | 8.38 | 8.54 | 8.54 | +0.08 (+0.95%) | 19,087,230 |
12 Mar 2024 | CNY | 8.46 | 8.59 | 8.4 | 8.46 | 8.46 | +0.04 (+0.48%) | 15,663,180 |
11 Mar 2024 | CNY | 8.3 | 8.49 | 8.26 | 8.42 | 8.42 | +0.1 (+1.20%) | 14,584,280 |
8 Mar 2024 | CNY | 8.3 | 8.45 | 8.2 | 8.32 | 8.32 | -0.05 (-0.60%) | 13,100,440 |
7 Mar 2024 | CNY | 8.57 | 8.71 | 8.37 | 8.37 | 8.37 | -0.23 (-2.67%) | 18,588,340 |
6 Mar 2024 | CNY | 8.7 | 8.75 | 8.51 | 8.6 | 8.6 | -0.25 (-2.82%) | 28,452,320 |
5 Mar 2024 | CNY | 8.42 | 9.27 | 8.25 | 8.85 | 8.85 | +0.31 (+3.63%) | 53,256,750 |
4 Mar 2024 | CNY | 8.8 | 8.8 | 8.34 | 8.54 | 8.54 | -0.28 (-3.17%) | 29,317,850 |
1 Mar 2024 | CNY | 8.61 | 9.03 | 8.47 | 8.82 | 8.82 | +0.38 (+4.50%) | 53,568,170 |
29 Feb 2024 | CNY | 7.79 | 8.44 | 7.66 | 8.44 | 8.44 | +0.63 (+8.07%) | 37,257,390 |
28 Feb 2024 | CNY | 8.45 | 8.53 | 7.79 | 7.81 | 7.81 | -0.72 (-8.44%) | 35,902,980 |
27 Feb 2024 | CNY | 8.11 | 8.8 | 8.04 | 8.53 | 8.53 | +0.52 (+6.49%) | 38,344,220 |
26 Feb 2024 | CNY | 8.04 | 8.21 | 8 | 8.01 | 8.01 | -0.14 (-1.72%) | 27,191,390 |
23 Feb 2024 | CNY | 7.76 | 8.37 | 7.71 | 8.15 | 8.15 | +0.29 (+3.69%) | 36,803,920 |
22 Feb 2024 | CNY | 7.63 | 8.07 | 7.6 | 7.86 | 7.86 | +0.3 (+3.97%) | 40,635,880 |
21 Feb 2024 | CNY | 6.9 | 7.56 | 6.79 | 7.56 | 7.56 | +0.69 (+10.04%) | 19,419,620 |
20 Feb 2024 | CNY | 6.76 | 6.9 | 6.66 | 6.87 | 6.87 | +0.06 (+0.88%) | 10,829,800 |
19 Feb 2024 | CNY | 6.78 | 6.86 | 6.69 | 6.81 | 6.81 | +0.14 (+2.10%) | 12,636,770 |
8 Feb 2024 | CNY | 6.17 | 6.7 | 6.17 | 6.67 | 6.67 | +0.51 (+8.28%) | 17,098,460 |