Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.54 | 8.56 | 8.38 | 8.4 | 8.4 | -0.17 (-1.98%) | 18,148,610 |
11 Apr 2024 | CNY | 8.43 | 8.66 | 8.41 | 8.57 | 8.57 | +0.06 (+0.71%) | 17,125,400 |
10 Apr 2024 | CNY | 8.58 | 8.7 | 8.46 | 8.51 | 8.51 | -0.07 (-0.82%) | 19,709,300 |
9 Apr 2024 | CNY | 8.67 | 8.69 | 8.56 | 8.58 | 8.58 | -0.07 (-0.81%) | 13,355,090 |
8 Apr 2024 | CNY | 8.59 | 8.79 | 8.5 | 8.65 | 8.65 | -0.02 (-0.23%) | 27,026,890 |
3 Apr 2024 | CNY | 8.63 | 8.69 | 8.58 | 8.67 | 8.67 | +0.04 (+0.46%) | 14,155,330 |
2 Apr 2024 | CNY | 8.6 | 8.72 | 8.57 | 8.63 | 8.63 | +0.03 (+0.35%) | 18,102,100 |
1 Apr 2024 | CNY | 8.44 | 8.61 | 8.44 | 8.6 | 8.6 | +0.22 (+2.63%) | 17,602,660 |
29 Mar 2024 | CNY | 8.28 | 8.39 | 8.26 | 8.38 | 8.38 | +0.09 (+1.09%) | 11,205,920 |
28 Mar 2024 | CNY | 8.26 | 8.37 | 8.24 | 8.29 | 8.29 | +0.01 (+0.12%) | 12,698,320 |
27 Mar 2024 | CNY | 8.39 | 8.43 | 8.27 | 8.28 | 8.28 | -0.13 (-1.55%) | 11,396,040 |
26 Mar 2024 | CNY | 8.29 | 8.43 | 8.29 | 8.41 | 8.41 | +0.11 (+1.33%) | 11,480,620 |
25 Mar 2024 | CNY | 8.43 | 8.44 | 8.29 | 8.3 | 8.3 | -0.22 (-2.58%) | 18,420,420 |
22 Mar 2024 | CNY | 8.64 | 8.64 | 8.48 | 8.52 | 8.52 | -0.11 (-1.27%) | 15,732,310 |
21 Mar 2024 | CNY | 8.64 | 8.71 | 8.6 | 8.63 | 8.63 | 0.0 (0.0%) | 14,416,120 |
20 Mar 2024 | CNY | 8.63 | 8.67 | 8.58 | 8.63 | 8.63 | -0.02 (-0.23%) | 13,615,580 |
19 Mar 2024 | CNY | 8.72 | 8.74 | 8.64 | 8.65 | 8.65 | -0.1 (-1.14%) | 15,602,580 |
18 Mar 2024 | CNY | 8.62 | 8.78 | 8.59 | 8.75 | 8.75 | +0.2 (+2.34%) | 26,850,200 |
15 Mar 2024 | CNY | 8.48 | 8.56 | 8.42 | 8.55 | 8.55 | +0.06 (+0.71%) | 12,577,330 |
14 Mar 2024 | CNY | 8.54 | 8.58 | 8.45 | 8.49 | 8.49 | -0.06 (-0.70%) | 13,470,190 |
13 Mar 2024 | CNY | 8.6 | 8.61 | 8.49 | 8.55 | 8.55 | -0.04 (-0.47%) | 13,203,810 |
12 Mar 2024 | CNY | 8.57 | 8.63 | 8.53 | 8.59 | 8.59 | +0.04 (+0.47%) | 16,439,160 |
11 Mar 2024 | CNY | 8.45 | 8.56 | 8.45 | 8.55 | 8.55 | +0.08 (+0.94%) | 16,046,710 |
8 Mar 2024 | CNY | 8.47 | 8.5 | 8.41 | 8.47 | 8.47 | +0.02 (+0.24%) | 13,591,960 |
7 Mar 2024 | CNY | 8.52 | 8.6 | 8.44 | 8.45 | 8.45 | -0.09 (-1.05%) | 16,590,360 |
6 Mar 2024 | CNY | 8.57 | 8.62 | 8.48 | 8.54 | 8.54 | -0.05 (-0.58%) | 19,209,020 |
5 Mar 2024 | CNY | 8.57 | 8.66 | 8.54 | 8.59 | 8.59 | -0.01 (-0.12%) | 18,325,200 |
4 Mar 2024 | CNY | 8.66 | 8.68 | 8.56 | 8.6 | 8.6 | -0.06 (-0.69%) | 17,508,490 |
1 Mar 2024 | CNY | 8.62 | 8.72 | 8.59 | 8.66 | 8.66 | +0.04 (+0.46%) | 27,705,950 |
29 Feb 2024 | CNY | 8.45 | 8.62 | 8.41 | 8.62 | 8.62 | +0.12 (+1.41%) | 26,362,890 |