Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.14 | 8.55 | 8.1 | 8.46 | 8.46 | +0.29 (+3.55%) | 5,346,400 |
27 Mar 2024 | CNY | 8.6 | 8.61 | 8.17 | 8.17 | 8.17 | -0.47 (-5.44%) | 5,312,543 |
26 Mar 2024 | CNY | 8.41 | 8.73 | 8.41 | 8.64 | 8.64 | +0.18 (+2.13%) | 7,874,500 |
25 Mar 2024 | CNY | 8.73 | 8.97 | 8.46 | 8.46 | 8.46 | -0.24 (-2.76%) | 11,199,000 |
22 Mar 2024 | CNY | 8.81 | 8.89 | 8.44 | 8.7 | 8.7 | -0.13 (-1.47%) | 9,562,576 |
21 Mar 2024 | CNY | 9.1 | 9.15 | 8.75 | 8.83 | 8.83 | -0.3 (-3.29%) | 8,936,800 |
20 Mar 2024 | CNY | 8.97 | 9.15 | 8.91 | 9.13 | 9.13 | +0.13 (+1.44%) | 6,377,716 |
19 Mar 2024 | CNY | 8.87 | 9.13 | 8.87 | 9 | 9 | +0.09 (+1.01%) | 5,394,816 |
18 Mar 2024 | CNY | 8.93 | 9.08 | 8.83 | 8.91 | 8.91 | -0.09 (-1%) | 7,975,000 |
15 Mar 2024 | CNY | 8.72 | 9.05 | 8.62 | 9 | 9 | +0.29 (+3.33%) | 8,745,280 |
14 Mar 2024 | CNY | 8.81 | 8.91 | 8.61 | 8.71 | 8.71 | -0.1 (-1.14%) | 8,542,400 |
13 Mar 2024 | CNY | 8.5 | 9 | 8.5 | 8.81 | 8.81 | +0.31 (+3.65%) | 11,320,340 |
12 Mar 2024 | CNY | 8.76 | 8.79 | 8.45 | 8.5 | 8.5 | -0.25 (-2.86%) | 9,909,748 |
11 Mar 2024 | CNY | 8.15 | 8.78 | 8.04 | 8.75 | 8.75 | +0.59 (+7.23%) | 14,903,989 |
8 Mar 2024 | CNY | 7.73 | 8.19 | 7.65 | 8.16 | 8.16 | +0.44 (+5.70%) | 12,226,900 |
7 Mar 2024 | CNY | 7.37 | 7.93 | 7.34 | 7.72 | 7.72 | +0.42 (+5.75%) | 15,390,740 |
6 Mar 2024 | CNY | 7.15 | 7.36 | 7.15 | 7.3 | 7.3 | +0.14 (+1.96%) | 7,808,400 |
5 Mar 2024 | CNY | 7.52 | 7.53 | 7.13 | 7.16 | 7.16 | -0.37 (-4.91%) | 10,640,860 |
4 Mar 2024 | CNY | 7.66 | 7.71 | 7.31 | 7.53 | 7.53 | -0.06 (-0.79%) | 8,519,720 |
1 Mar 2024 | CNY | 7.56 | 7.65 | 7.43 | 7.59 | 7.59 | +0.02 (+0.26%) | 11,253,580 |
29 Feb 2024 | CNY | 7.33 | 7.61 | 7.05 | 7.57 | 7.57 | +0.14 (+1.88%) | 21,688,340 |
28 Feb 2024 | CNY | 8.15 | 8.78 | 7.35 | 7.43 | 7.43 | -0.55 (-6.89%) | 32,217,908 |
27 Feb 2024 | CNY | 7.8 | 8 | 7.61 | 7.98 | 7.98 | +0.18 (+2.31%) | 10,866,700 |
26 Feb 2024 | CNY | 7.44 | 8.19 | 7.38 | 7.8 | 7.8 | +0.34 (+4.56%) | 13,156,480 |
23 Feb 2024 | CNY | 7.07 | 7.51 | 7.07 | 7.46 | 7.46 | +0.4 (+5.67%) | 11,942,200 |
22 Feb 2024 | CNY | 6.52 | 7.08 | 6.52 | 7.06 | 7.06 | +0.55 (+8.45%) | 10,621,520 |
21 Feb 2024 | CNY | 6.16 | 6.74 | 6.08 | 6.51 | 6.51 | +0.32 (+5.17%) | 10,959,940 |
20 Feb 2024 | CNY | 6.08 | 6.26 | 5.88 | 6.19 | 6.19 | +0.15 (+2.48%) | 8,978,896 |
19 Feb 2024 | CNY | 5.61 | 6.15 | 5.61 | 6.04 | 6.04 | +0.45 (+8.05%) | 14,537,965 |
8 Feb 2024 | CNY | 5.02 | 5.59 | 4.72 | 5.59 | 5.59 | +0.51 (+10.04%) | 16,263,093 |