Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 9.61 | 9.77 | 9.55 | 9.66 | 9.66 | +0.01 (+0.10%) | 49,394,000 |
27 Mar 2024 | CNY | 9.91 | 9.91 | 9.56 | 9.65 | 9.65 | -0.27 (-2.72%) | 56,987,660 |
26 Mar 2024 | CNY | 9.6 | 10.02 | 9.54 | 9.92 | 9.92 | +0.3 (+3.12%) | 86,507,900 |
25 Mar 2024 | CNY | 9.32 | 9.84 | 9.23 | 9.62 | 9.62 | +0.29 (+3.11%) | 75,119,450 |
22 Mar 2024 | CNY | 9.44 | 9.45 | 9.28 | 9.33 | 9.33 | -0.15 (-1.58%) | 39,510,090 |
21 Mar 2024 | CNY | 9.38 | 9.65 | 9.36 | 9.48 | 9.48 | +0.07 (+0.74%) | 45,911,230 |
20 Mar 2024 | CNY | 9.49 | 9.59 | 9.3 | 9.41 | 9.41 | -0.08 (-0.84%) | 48,635,660 |
19 Mar 2024 | CNY | 9.67 | 9.74 | 9.48 | 9.49 | 9.49 | -0.03 (-0.32%) | 72,395,820 |
18 Mar 2024 | CNY | 9.4 | 9.6 | 9.22 | 9.52 | 9.52 | +0.12 (+1.28%) | 68,646,840 |
15 Mar 2024 | CNY | 9.39 | 9.67 | 9.29 | 9.4 | 9.4 | 0.0 (0.0%) | 54,067,590 |
14 Mar 2024 | CNY | 9.13 | 9.53 | 9.11 | 9.4 | 9.4 | +0.28 (+3.07%) | 69,446,340 |
13 Mar 2024 | CNY | 9.25 | 9.28 | 9.06 | 9.12 | 9.12 | -0.16 (-1.72%) | 62,630,760 |
12 Mar 2024 | CNY | 8.87 | 9.41 | 8.74 | 9.28 | 9.28 | +0.55 (+6.30%) | 122,838,140 |
11 Mar 2024 | CNY | 8.46 | 8.73 | 8.45 | 8.73 | 8.73 | +0.27 (+3.19%) | 56,273,440 |
8 Mar 2024 | CNY | 8.56 | 8.62 | 8.4 | 8.46 | 8.46 | -0.12 (-1.40%) | 47,839,700 |
7 Mar 2024 | CNY | 8.74 | 8.8 | 8.58 | 8.58 | 8.58 | -0.15 (-1.72%) | 51,377,720 |
6 Mar 2024 | CNY | 8.87 | 8.93 | 8.7 | 8.73 | 8.73 | -0.21 (-2.35%) | 48,242,400 |
5 Mar 2024 | CNY | 8.83 | 8.98 | 8.69 | 8.94 | 8.94 | +0.02 (+0.22%) | 67,362,260 |
4 Mar 2024 | CNY | 9.2 | 9.21 | 8.83 | 8.92 | 8.92 | -0.36 (-3.88%) | 81,927,390 |
1 Mar 2024 | CNY | 9.41 | 9.42 | 9.16 | 9.28 | 9.28 | -0.14 (-1.49%) | 51,825,740 |
29 Feb 2024 | CNY | 9.16 | 9.45 | 9.15 | 9.42 | 9.42 | +0.22 (+2.39%) | 48,729,670 |
28 Feb 2024 | CNY | 9.37 | 9.55 | 9.2 | 9.2 | 9.2 | -0.16 (-1.71%) | 56,255,670 |
27 Feb 2024 | CNY | 9.11 | 9.36 | 9.09 | 9.36 | 9.36 | +0.18 (+1.96%) | 37,350,660 |
26 Feb 2024 | CNY | 9.3 | 9.35 | 9.13 | 9.18 | 9.18 | -0.21 (-2.24%) | 44,141,990 |
23 Feb 2024 | CNY | 9.27 | 9.46 | 9.24 | 9.39 | 9.39 | +0.1 (+1.08%) | 54,048,570 |
22 Feb 2024 | CNY | 9.24 | 9.35 | 9.16 | 9.29 | 9.29 | -0.08 (-0.85%) | 45,515,600 |
21 Feb 2024 | CNY | 8.9 | 9.5 | 8.71 | 9.37 | 9.37 | +0.32 (+3.54%) | 86,481,930 |
20 Feb 2024 | CNY | 8.98 | 9.38 | 8.94 | 9.05 | 9.05 | +0.09 (+1.00%) | 73,652,420 |
19 Feb 2024 | CNY | 9.16 | 9.16 | 8.68 | 8.96 | 8.96 | -0.16 (-1.75%) | 94,738,060 |
8 Feb 2024 | CNY | 8.67 | 9.12 | 8.67 | 9.12 | 9.12 | +0.55 (+6.42%) | 87,043,820 |