Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 8.95 | 9.29 | 8.87 | 9.19 | 9.19 | +0.22 (+2.45%) | 16,509,130 |
1 Apr 2024 | CNY | 8.67 | 8.97 | 8.66 | 8.97 | 8.97 | +0.32 (+3.70%) | 11,670,323 |
29 Mar 2024 | CNY | 8.54 | 8.74 | 8.46 | 8.65 | 8.65 | +0.09 (+1.05%) | 4,802,300 |
28 Mar 2024 | CNY | 8.11 | 8.64 | 8.1 | 8.56 | 8.56 | +0.11 (+1.30%) | 10,122,128 |
27 Mar 2024 | CNY | 8.85 | 9.02 | 8.45 | 8.45 | 8.45 | -0.35 (-3.98%) | 14,722,999 |
26 Mar 2024 | CNY | 8.52 | 8.85 | 8.32 | 8.8 | 8.8 | +0.27 (+3.17%) | 11,127,301 |
25 Mar 2024 | CNY | 8.61 | 8.83 | 8.51 | 8.53 | 8.53 | -0.17 (-1.95%) | 5,297,600 |
22 Mar 2024 | CNY | 8.82 | 8.82 | 8.54 | 8.7 | 8.7 | -0.12 (-1.36%) | 4,705,802 |
21 Mar 2024 | CNY | 8.75 | 8.83 | 8.64 | 8.82 | 8.82 | +0.04 (+0.46%) | 4,353,553 |
20 Mar 2024 | CNY | 8.77 | 8.81 | 8.71 | 8.78 | 8.78 | +0.04 (+0.46%) | 3,732,600 |
19 Mar 2024 | CNY | 8.86 | 8.88 | 8.73 | 8.74 | 8.74 | -0.09 (-1.02%) | 4,789,605 |
18 Mar 2024 | CNY | 8.59 | 8.85 | 8.59 | 8.83 | 8.83 | +0.27 (+3.15%) | 8,541,920 |
15 Mar 2024 | CNY | 8.47 | 8.57 | 8.4 | 8.56 | 8.56 | +0.07 (+0.82%) | 4,638,401 |
14 Mar 2024 | CNY | 8.61 | 8.62 | 8.31 | 8.49 | 8.49 | -0.09 (-1.05%) | 5,629,600 |
13 Mar 2024 | CNY | 8.55 | 8.6 | 8.48 | 8.58 | 8.58 | +0.01 (+0.12%) | 5,887,900 |
12 Mar 2024 | CNY | 8.71 | 8.74 | 8.45 | 8.57 | 8.57 | -0.14 (-1.61%) | 11,002,356 |
11 Mar 2024 | CNY | 8.27 | 9 | 8.21 | 8.71 | 8.71 | +0.47 (+5.70%) | 13,861,256 |
8 Mar 2024 | CNY | 8.29 | 8.31 | 8.1 | 8.24 | 8.24 | -0.03 (-0.36%) | 3,899,366 |
7 Mar 2024 | CNY | 8.27 | 8.4 | 8.18 | 8.27 | 8.27 | 0.0 (0.0%) | 6,441,834 |
6 Mar 2024 | CNY | 8.04 | 8.3 | 8 | 8.27 | 8.27 | +0.23 (+2.86%) | 5,925,661 |
5 Mar 2024 | CNY | 8.09 | 8.14 | 7.97 | 8.04 | 8.04 | -0.13 (-1.59%) | 4,083,067 |
4 Mar 2024 | CNY | 8.2 | 8.23 | 8.02 | 8.17 | 8.17 | -0.01 (-0.12%) | 4,744,402 |
1 Mar 2024 | CNY | 8.12 | 8.27 | 8.04 | 8.18 | 8.18 | +0.06 (+0.74%) | 6,140,396 |
29 Feb 2024 | CNY | 7.66 | 8.14 | 7.61 | 8.12 | 8.12 | +0.43 (+5.59%) | 7,900,335 |
28 Feb 2024 | CNY | 8.37 | 8.57 | 7.67 | 7.69 | 7.69 | -0.69 (-8.23%) | 12,578,751 |
27 Feb 2024 | CNY | 8.18 | 8.38 | 8.08 | 8.38 | 8.38 | +0.13 (+1.58%) | 7,844,860 |
26 Feb 2024 | CNY | 8.14 | 8.48 | 8.05 | 8.25 | 8.25 | +0.3 (+3.77%) | 12,669,260 |
23 Feb 2024 | CNY | 7.49 | 8.01 | 7.49 | 7.95 | 7.95 | +0.49 (+6.57%) | 10,927,291 |
22 Feb 2024 | CNY | 7.22 | 7.47 | 7.22 | 7.46 | 7.46 | +0.17 (+2.33%) | 7,268,163 |
21 Feb 2024 | CNY | 7.17 | 7.47 | 7.05 | 7.29 | 7.29 | +0.12 (+1.67%) | 10,194,270 |