Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 9.91 | 10.15 | 9.75 | 10.06 | 10.06 | +0.06 (+0.60%) | 274,154,945 |
25 Mar 2024 | CNY | 10.64 | 10.7 | 9.83 | 10 | 10 | -0.44 (-4.21%) | 323,290,150 |
22 Mar 2024 | CNY | 10.36 | 10.56 | 10.22 | 10.44 | 10.44 | +0.12 (+1.16%) | 268,783,353 |
21 Mar 2024 | CNY | 10.41 | 10.49 | 10.22 | 10.32 | 10.32 | -0.19 (-1.81%) | 229,387,146 |
20 Mar 2024 | CNY | 10.33 | 10.64 | 10.3 | 10.51 | 10.51 | +0.11 (+1.06%) | 288,189,669 |
19 Mar 2024 | CNY | 10.48 | 10.88 | 10.38 | 10.4 | 10.4 | -0.1 (-0.95%) | 400,895,500 |
18 Mar 2024 | CNY | 9.86 | 10.71 | 9.81 | 10.5 | 10.5 | +0.71 (+7.25%) | 442,970,539 |
15 Mar 2024 | CNY | 9.52 | 9.88 | 9.26 | 9.79 | 9.79 | +0.15 (+1.56%) | 343,980,213 |
14 Mar 2024 | CNY | 9.45 | 9.82 | 9.38 | 9.64 | 9.64 | +0.11 (+1.15%) | 255,462,709 |
13 Mar 2024 | CNY | 9.6 | 9.74 | 9.49 | 9.53 | 9.53 | -0.1 (-1.04%) | 223,411,515 |
12 Mar 2024 | CNY | 9.75 | 9.87 | 9.48 | 9.63 | 9.63 | -0.12 (-1.23%) | 305,395,933 |
11 Mar 2024 | CNY | 9.27 | 9.78 | 9.16 | 9.75 | 9.75 | +0.45 (+4.84%) | 330,265,697 |
8 Mar 2024 | CNY | 9.09 | 9.44 | 8.96 | 9.3 | 9.3 | +0.2 (+2.20%) | 289,121,023 |
7 Mar 2024 | CNY | 9.6 | 9.69 | 9.1 | 9.1 | 9.1 | -0.61 (-6.28%) | 401,170,126 |
6 Mar 2024 | CNY | 9.16 | 9.99 | 9.11 | 9.71 | 9.71 | +0.32 (+3.41%) | 494,826,245 |
5 Mar 2024 | CNY | 8.71 | 9.78 | 8.56 | 9.39 | 9.39 | +0.5 (+5.62%) | 598,649,856 |
4 Mar 2024 | CNY | 8.96 | 9.2 | 8.64 | 8.89 | 8.89 | +0.24 (+2.77%) | 420,939,098 |
1 Mar 2024 | CNY | 8.36 | 8.89 | 8.28 | 8.65 | 8.65 | +0.49 (+6.00%) | 502,370,126 |
29 Feb 2024 | CNY | 7.35 | 8.16 | 7.35 | 8.16 | 8.16 | +0.74 (+9.97%) | 256,624,795 |
28 Feb 2024 | CNY | 7.98 | 8.03 | 7.41 | 7.42 | 7.42 | -0.56 (-7.02%) | 238,352,370 |
27 Feb 2024 | CNY | 7.7 | 8.08 | 7.64 | 7.98 | 7.98 | +0.22 (+2.84%) | 208,285,549 |
26 Feb 2024 | CNY | 7.66 | 7.93 | 7.52 | 7.76 | 7.76 | +0.16 (+2.11%) | 219,158,641 |
23 Feb 2024 | CNY | 7.58 | 7.63 | 7.36 | 7.6 | 7.6 | +0.1 (+1.33%) | 163,251,569 |
22 Feb 2024 | CNY | 7.25 | 7.5 | 7.25 | 7.5 | 7.5 | +0.22 (+3.02%) | 139,265,098 |
21 Feb 2024 | CNY | 7.08 | 7.49 | 7.06 | 7.28 | 7.28 | +0.1 (+1.39%) | 164,896,437 |
20 Feb 2024 | CNY | 7.1 | 7.24 | 7 | 7.18 | 7.18 | +0.01 (+0.14%) | 130,760,708 |
19 Feb 2024 | CNY | 7.11 | 7.17 | 6.97 | 7.17 | 7.17 | +0.19 (+2.72%) | 174,481,635 |
8 Feb 2024 | CNY | 6.92 | 7.11 | 6.87 | 6.98 | 6.98 | +0.15 (+2.20%) | 182,718,014 |
7 Feb 2024 | CNY | 6.61 | 7.07 | 6.53 | 6.83 | 6.83 | +0.23 (+3.48%) | 218,637,126 |
6 Feb 2024 | CNY | 5.98 | 6.67 | 5.94 | 6.6 | 6.6 | +0.54 (+8.91%) | 197,344,205 |