Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.18 | 8.23 | 8 | 8.04 | 8.04 | -0.16 (-1.95%) | 9,504,960 |
11 Apr 2024 | CNY | 8.25 | 8.37 | 8.19 | 8.2 | 8.2 | -0.11 (-1.32%) | 7,233,870 |
10 Apr 2024 | CNY | 8.46 | 8.48 | 8.23 | 8.31 | 8.31 | -0.17 (-2.00%) | 6,923,030 |
9 Apr 2024 | CNY | 8.35 | 8.5 | 8.29 | 8.48 | 8.48 | +0.13 (+1.56%) | 7,325,700 |
8 Apr 2024 | CNY | 8.52 | 8.56 | 8.34 | 8.35 | 8.35 | -0.2 (-2.34%) | 8,077,440 |
3 Apr 2024 | CNY | 8.51 | 8.58 | 8.47 | 8.55 | 8.55 | +0.02 (+0.23%) | 5,282,380 |
2 Apr 2024 | CNY | 8.5 | 8.58 | 8.45 | 8.53 | 8.53 | +0.02 (+0.24%) | 6,227,960 |
1 Apr 2024 | CNY | 8.45 | 8.6 | 8.44 | 8.51 | 8.51 | +0.06 (+0.71%) | 8,594,780 |
29 Mar 2024 | CNY | 8.31 | 8.46 | 8.24 | 8.45 | 8.45 | +0.15 (+1.81%) | 6,179,620 |
28 Mar 2024 | CNY | 8.29 | 8.43 | 8.23 | 8.3 | 8.3 | 0.0 (0.0%) | 6,969,500 |
27 Mar 2024 | CNY | 8.4 | 8.51 | 8.3 | 8.3 | 8.3 | -0.12 (-1.43%) | 6,166,350 |
26 Mar 2024 | CNY | 8.5 | 8.55 | 8.35 | 8.42 | 8.42 | -0.09 (-1.06%) | 8,364,580 |
25 Mar 2024 | CNY | 8.66 | 8.7 | 8.5 | 8.51 | 8.51 | -0.19 (-2.18%) | 9,726,270 |
22 Mar 2024 | CNY | 8.82 | 8.85 | 8.65 | 8.7 | 8.7 | -0.16 (-1.81%) | 9,704,690 |
21 Mar 2024 | CNY | 8.93 | 9.01 | 8.83 | 8.86 | 8.86 | -0.1 (-1.12%) | 6,988,250 |
20 Mar 2024 | CNY | 8.97 | 9.01 | 8.86 | 8.96 | 8.96 | +0.01 (+0.11%) | 7,885,390 |
19 Mar 2024 | CNY | 9.05 | 9.08 | 8.95 | 8.95 | 8.95 | -0.16 (-1.76%) | 11,723,930 |
18 Mar 2024 | CNY | 9.14 | 9.14 | 8.96 | 9.11 | 9.11 | -0.01 (-0.11%) | 9,299,870 |
15 Mar 2024 | CNY | 9.02 | 9.12 | 8.98 | 9.12 | 9.12 | +0.07 (+0.77%) | 6,157,360 |
14 Mar 2024 | CNY | 9.15 | 9.19 | 9.01 | 9.05 | 9.05 | -0.1 (-1.09%) | 5,382,070 |
13 Mar 2024 | CNY | 9.21 | 9.24 | 9.1 | 9.15 | 9.15 | -0.07 (-0.76%) | 6,120,180 |
12 Mar 2024 | CNY | 9.18 | 9.24 | 9.1 | 9.22 | 9.22 | +0.07 (+0.77%) | 6,859,610 |
11 Mar 2024 | CNY | 8.9 | 9.15 | 8.88 | 9.15 | 9.15 | +0.22 (+2.46%) | 8,793,440 |
8 Mar 2024 | CNY | 8.97 | 9.04 | 8.82 | 8.93 | 8.93 | -0.05 (-0.56%) | 6,190,100 |
7 Mar 2024 | CNY | 9.1 | 9.13 | 8.98 | 8.98 | 8.98 | -0.08 (-0.88%) | 4,767,870 |
6 Mar 2024 | CNY | 9.05 | 9.17 | 8.93 | 9.06 | 9.06 | 0.0 (0.0%) | 5,258,210 |
5 Mar 2024 | CNY | 9.11 | 9.15 | 9.03 | 9.06 | 9.06 | -0.08 (-0.88%) | 6,187,940 |
4 Mar 2024 | CNY | 9.2 | 9.29 | 9.06 | 9.14 | 9.14 | -0.09 (-0.98%) | 7,813,330 |
1 Mar 2024 | CNY | 9.33 | 9.34 | 9.18 | 9.23 | 9.23 | -0.1 (-1.07%) | 6,976,870 |
29 Feb 2024 | CNY | 9.03 | 9.34 | 9.01 | 9.33 | 9.33 | +0.27 (+2.98%) | 8,879,490 |