Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 9.09 | 9.43 | 9 | 9.41 | 9.41 | +0.37 (+4.09%) | 37,434,261 |
15 Mar 2024 | CNY | 8.9 | 9.07 | 8.81 | 9.04 | 9.04 | +0.11 (+1.23%) | 20,692,849 |
14 Mar 2024 | CNY | 9.15 | 9.23 | 8.78 | 8.93 | 8.93 | -0.34 (-3.67%) | 32,325,301 |
13 Mar 2024 | CNY | 9.36 | 9.66 | 9.11 | 9.27 | 9.27 | -0.32 (-3.34%) | 54,869,700 |
12 Mar 2024 | CNY | 8.74 | 9.71 | 8.7 | 9.59 | 9.59 | +0.76 (+8.61%) | 62,280,774 |
11 Mar 2024 | CNY | 8.62 | 9.05 | 8.46 | 8.83 | 8.83 | +0.33 (+3.88%) | 30,644,250 |
8 Mar 2024 | CNY | 8.33 | 8.58 | 8.28 | 8.5 | 8.5 | +0.14 (+1.67%) | 19,127,448 |
7 Mar 2024 | CNY | 8.61 | 8.8 | 8.35 | 8.36 | 8.36 | -0.27 (-3.13%) | 25,989,146 |
6 Mar 2024 | CNY | 8.47 | 9.08 | 8.33 | 8.63 | 8.63 | +0.02 (+0.23%) | 44,635,530 |
5 Mar 2024 | CNY | 8.12 | 8.61 | 8.01 | 8.61 | 8.61 | +0.37 (+4.49%) | 35,090,928 |
4 Mar 2024 | CNY | 8.38 | 8.5 | 8.12 | 8.24 | 8.24 | +0.15 (+1.85%) | 21,232,017 |
1 Mar 2024 | CNY | 8.07 | 8.32 | 7.97 | 8.09 | 8.09 | +0.3 (+3.85%) | 24,113,619 |
29 Feb 2024 | CNY | 7.36 | 7.8 | 7.36 | 7.79 | 7.79 | +0.36 (+4.85%) | 12,518,463 |
28 Feb 2024 | CNY | 7.99 | 8.15 | 7.42 | 7.43 | 7.43 | -0.51 (-6.42%) | 17,453,302 |
27 Feb 2024 | CNY | 7.6 | 7.94 | 7.56 | 7.94 | 7.94 | +0.27 (+3.52%) | 10,975,523 |
26 Feb 2024 | CNY | 7.68 | 7.74 | 7.52 | 7.67 | 7.67 | +0.12 (+1.59%) | 12,065,548 |
23 Feb 2024 | CNY | 7.36 | 7.55 | 7.33 | 7.55 | 7.55 | +0.2 (+2.72%) | 10,268,888 |
22 Feb 2024 | CNY | 7.28 | 7.4 | 7.22 | 7.35 | 7.35 | +0.07 (+0.96%) | 8,585,442 |
21 Feb 2024 | CNY | 7.18 | 7.49 | 7.12 | 7.28 | 7.28 | +0.05 (+0.69%) | 11,999,596 |
20 Feb 2024 | CNY | 7.26 | 7.27 | 7.08 | 7.23 | 7.23 | -0.06 (-0.82%) | 9,237,103 |
19 Feb 2024 | CNY | 7.56 | 7.69 | 7.19 | 7.29 | 7.29 | -0.14 (-1.88%) | 18,391,044 |
8 Feb 2024 | CNY | 6.86 | 7.43 | 6.8 | 7.43 | 7.43 | +0.68 (+10.07%) | 15,078,892 |
7 Feb 2024 | CNY | 6.43 | 6.77 | 6.38 | 6.75 | 6.75 | +0.34 (+5.30%) | 14,317,215 |
6 Feb 2024 | CNY | 5.82 | 6.49 | 5.65 | 6.41 | 6.41 | +0.36 (+5.95%) | 14,771,572 |
5 Feb 2024 | CNY | 6.71 | 6.71 | 6.05 | 6.05 | 6.05 | -0.67 (-9.97%) | 16,043,978 |
2 Feb 2024 | CNY | 7.01 | 7.15 | 6.45 | 6.72 | 6.72 | -0.3 (-4.27%) | 10,224,649 |
1 Feb 2024 | CNY | 7.09 | 7.24 | 6.87 | 7.02 | 7.02 | -0.13 (-1.82%) | 7,824,249 |
31 Jan 2024 | CNY | 7.56 | 7.64 | 7.13 | 7.15 | 7.15 | -0.46 (-6.04%) | 10,511,005 |
30 Jan 2024 | CNY | 7.78 | 7.91 | 7.6 | 7.61 | 7.61 | -0.24 (-3.06%) | 6,074,375 |
29 Jan 2024 | CNY | 8.07 | 8.11 | 7.83 | 7.85 | 7.85 | -0.18 (-2.24%) | 5,278,098 |