Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 9.7 | 10.05 | 9.55 | 9.77 | 9.77 | +0.1 (+1.03%) | 56,865,539 |
1 Apr 2024 | CNY | 9.5 | 9.71 | 9.31 | 9.67 | 9.67 | +0.26 (+2.76%) | 35,273,272 |
29 Mar 2024 | CNY | 9.53 | 9.57 | 9.25 | 9.41 | 9.41 | -0.18 (-1.88%) | 25,121,747 |
28 Mar 2024 | CNY | 8.97 | 9.61 | 8.97 | 9.59 | 9.59 | +0.85 (+9.73%) | 53,117,911 |
27 Mar 2024 | CNY | 9.06 | 9.1 | 8.59 | 8.74 | 8.74 | -0.37 (-4.06%) | 28,163,160 |
26 Mar 2024 | CNY | 9.1 | 9.24 | 8.98 | 9.11 | 9.11 | 0.0 (0.0%) | 22,335,450 |
25 Mar 2024 | CNY | 9.42 | 9.74 | 9.1 | 9.11 | 9.11 | -0.47 (-4.91%) | 36,001,023 |
22 Mar 2024 | CNY | 9.87 | 9.89 | 9.5 | 9.58 | 9.58 | -0.5 (-4.96%) | 48,308,099 |
21 Mar 2024 | CNY | 9.65 | 10.23 | 9.57 | 10.08 | 10.08 | +0.43 (+4.46%) | 73,354,354 |
20 Mar 2024 | CNY | 9.25 | 9.99 | 9.21 | 9.65 | 9.65 | +0.47 (+5.12%) | 57,643,569 |
19 Mar 2024 | CNY | 9.44 | 9.46 | 9.17 | 9.18 | 9.18 | -0.23 (-2.44%) | 28,547,425 |
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 |