Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 8.95 | 9.19 | 8.69 | 9.19 | 9.19 | +0.84 (+10.06%) | 33,488,591 |
13 Mar 2024 | CNY | 8.38 | 8.41 | 8.3 | 8.35 | 8.35 | -0.02 (-0.24%) | 4,894,688 |
12 Mar 2024 | CNY | 8.35 | 8.4 | 8.21 | 8.37 | 8.37 | +0.03 (+0.36%) | 6,138,413 |
11 Mar 2024 | CNY | 8.1 | 8.34 | 8.07 | 8.34 | 8.34 | +0.23 (+2.84%) | 7,209,821 |
8 Mar 2024 | CNY | 8.01 | 8.21 | 7.96 | 8.11 | 8.11 | +0.03 (+0.37%) | 5,908,707 |
7 Mar 2024 | CNY | 8.22 | 8.37 | 8.08 | 8.08 | 8.08 | +0.06 (+0.75%) | 7,809,830 |
6 Mar 2024 | CNY | 7.99 | 8.17 | 7.88 | 8.02 | 8.02 | +0.03 (+0.38%) | 5,249,206 |
5 Mar 2024 | CNY | 8.14 | 8.14 | 7.94 | 7.99 | 7.99 | -0.19 (-2.32%) | 7,067,208 |
4 Mar 2024 | CNY | 8.22 | 8.33 | 8.01 | 8.18 | 8.18 | -0.03 (-0.37%) | 7,661,873 |
1 Mar 2024 | CNY | 8.23 | 8.49 | 8.03 | 8.21 | 8.21 | -0.02 (-0.24%) | 9,115,445 |
29 Feb 2024 | CNY | 7.85 | 8.25 | 7.81 | 8.23 | 8.23 | +0.3 (+3.78%) | 9,448,389 |
28 Feb 2024 | CNY | 8.54 | 8.89 | 7.91 | 7.93 | 7.93 | -0.61 (-7.14%) | 11,269,065 |
27 Feb 2024 | CNY | 8.25 | 8.55 | 8.19 | 8.54 | 8.54 | +0.22 (+2.64%) | 7,166,550 |
26 Feb 2024 | CNY | 8.33 | 8.52 | 8.14 | 8.32 | 8.32 | +0.23 (+2.84%) | 9,583,206 |
23 Feb 2024 | CNY | 7.7 | 8.1 | 7.7 | 8.09 | 8.09 | +0.42 (+5.48%) | 9,464,761 |
22 Feb 2024 | CNY | 7.54 | 7.68 | 7.38 | 7.67 | 7.67 | +0.23 (+3.09%) | 7,848,500 |
21 Feb 2024 | CNY | 7.39 | 7.71 | 7.26 | 7.44 | 7.44 | +0.08 (+1.09%) | 8,828,000 |
20 Feb 2024 | CNY | 7.17 | 7.39 | 7.08 | 7.36 | 7.36 | +0.2 (+2.79%) | 9,905,689 |
19 Feb 2024 | CNY | 7.25 | 7.44 | 6.97 | 7.16 | 7.16 | 0.0 (0.0%) | 12,361,187 |
8 Feb 2024 | CNY | 6.65 | 7.26 | 6.65 | 7.16 | 7.16 | +0.49 (+7.35%) | 15,228,693 |
7 Feb 2024 | CNY | 6.3 | 6.77 | 6.12 | 6.67 | 6.67 | +0.39 (+6.21%) | 21,539,443 |
6 Feb 2024 | CNY | 6.37 | 6.91 | 6.22 | 6.28 | 6.28 | -0.63 (-9.12%) | 26,218,035 |
5 Feb 2024 | CNY | 7.63 | 7.63 | 6.91 | 6.91 | 6.91 | -0.77 (-10.03%) | 10,996,600 |
2 Feb 2024 | CNY | 8.34 | 8.65 | 7.53 | 7.68 | 7.68 | -0.69 (-8.24%) | 14,349,068 |
1 Feb 2024 | CNY | 8.62 | 8.7 | 8.24 | 8.37 | 8.37 | -0.41 (-4.67%) | 12,717,003 |
31 Jan 2024 | CNY | 9.6 | 9.7 | 8.75 | 8.78 | 8.78 | -0.93 (-9.58%) | 13,375,624 |
30 Jan 2024 | CNY | 9.9 | 10.02 | 9.6 | 9.71 | 9.71 | -0.21 (-2.12%) | 5,663,350 |
29 Jan 2024 | CNY | 10.5 | 10.61 | 9.8 | 9.92 | 9.92 | -0.64 (-6.06%) | 6,191,850 |
26 Jan 2024 | CNY | 10.4 | 10.67 | 10.29 | 10.56 | 10.56 | +0.15 (+1.44%) | 6,295,613 |
25 Jan 2024 | CNY | 9.99 | 10.45 | 9.8 | 10.41 | 10.41 | +0.41 (+4.10%) | 8,256,900 |