Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 8.79 | 8.92 | 8.53 | 8.69 | 8.69 | -0.14 (-1.59%) | 8,744,054 |
13 Mar 2024 | CNY | 9.02 | 9.07 | 8.78 | 8.83 | 8.83 | -0.3 (-3.29%) | 12,778,112 |
12 Mar 2024 | CNY | 8.95 | 9.34 | 8.75 | 9.13 | 9.13 | +0.23 (+2.58%) | 18,315,043 |
11 Mar 2024 | CNY | 8.67 | 8.97 | 8.6 | 8.9 | 8.9 | +0.2 (+2.30%) | 14,623,200 |
8 Mar 2024 | CNY | 8.7 | 8.9 | 8.46 | 8.7 | 8.7 | +0.15 (+1.75%) | 15,866,065 |
7 Mar 2024 | CNY | 8.62 | 8.99 | 8.54 | 8.55 | 8.55 | -0.1 (-1.16%) | 22,207,842 |
6 Mar 2024 | CNY | 7.8 | 8.65 | 7.78 | 8.65 | 8.65 | +0.79 (+10.05%) | 17,270,802 |
5 Mar 2024 | CNY | 8.05 | 8.1 | 7.82 | 7.86 | 7.86 | -0.27 (-3.32%) | 6,456,199 |
4 Mar 2024 | CNY | 8.23 | 8.39 | 7.98 | 8.13 | 8.13 | -0.12 (-1.45%) | 6,915,200 |
1 Mar 2024 | CNY | 8.23 | 8.45 | 8.14 | 8.25 | 8.25 | +0.03 (+0.36%) | 9,696,963 |
29 Feb 2024 | CNY | 7.44 | 8.23 | 7.44 | 8.22 | 8.22 | +0.44 (+5.66%) | 11,903,050 |
28 Feb 2024 | CNY | 8.9 | 9.12 | 7.76 | 7.78 | 7.78 | -0.84 (-9.74%) | 18,372,593 |
27 Feb 2024 | CNY | 8.41 | 8.67 | 8.27 | 8.62 | 8.62 | +0.24 (+2.86%) | 9,703,800 |
26 Feb 2024 | CNY | 8.11 | 8.63 | 7.98 | 8.38 | 8.38 | +0.43 (+5.41%) | 12,696,143 |
23 Feb 2024 | CNY | 7.67 | 7.98 | 7.62 | 7.95 | 7.95 | +0.28 (+3.65%) | 12,159,551 |
22 Feb 2024 | CNY | 7.58 | 7.77 | 7.33 | 7.67 | 7.67 | +0.1 (+1.32%) | 14,371,009 |
21 Feb 2024 | CNY | 6.88 | 7.57 | 6.75 | 7.57 | 7.57 | +0.69 (+10.03%) | 9,629,902 |
20 Feb 2024 | CNY | 6.7 | 6.95 | 6.5 | 6.88 | 6.88 | +0.2 (+2.99%) | 10,804,365 |
19 Feb 2024 | CNY | 6.12 | 6.8 | 6.09 | 6.68 | 6.68 | +0.49 (+7.92%) | 15,713,611 |
8 Feb 2024 | CNY | 5.64 | 6.33 | 5.19 | 6.19 | 6.19 | +0.42 (+7.28%) | 23,225,584 |
7 Feb 2024 | CNY | 6.44 | 6.46 | 5.77 | 5.77 | 5.77 | -0.64 (-9.98%) | 16,081,225 |
6 Feb 2024 | CNY | 6.59 | 6.8 | 6.16 | 6.41 | 6.41 | -0.43 (-6.29%) | 16,079,925 |
5 Feb 2024 | CNY | 7.6 | 7.61 | 6.84 | 6.84 | 6.84 | -0.76 (-10%) | 7,279,314 |
2 Feb 2024 | CNY | 8.16 | 8.33 | 7.38 | 7.6 | 7.6 | -0.6 (-7.32%) | 9,039,281 |
1 Feb 2024 | CNY | 8.33 | 8.5 | 8.15 | 8.2 | 8.2 | -0.15 (-1.80%) | 6,300,800 |
31 Jan 2024 | CNY | 8.89 | 9.06 | 8.35 | 8.35 | 8.35 | -0.66 (-7.33%) | 7,272,800 |
30 Jan 2024 | CNY | 9.3 | 9.46 | 9.01 | 9.01 | 9.01 | -0.37 (-3.94%) | 5,474,400 |
29 Jan 2024 | CNY | 10.1 | 10.13 | 9.34 | 9.38 | 9.38 | -0.72 (-7.13%) | 8,183,100 |
26 Jan 2024 | CNY | 10.29 | 10.5 | 10.07 | 10.1 | 10.1 | -0.19 (-1.85%) | 5,340,200 |
25 Jan 2024 | CNY | 10.3 | 10.35 | 9.87 | 10.29 | 10.29 | +0.16 (+1.58%) | 5,768,900 |