Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 9.64 | 9.69 | 9.44 | 9.44 | 9.44 | -0.18 (-1.87%) | 3,292,300 |
11 Apr 2024 | CNY | 9.54 | 9.63 | 9.45 | 9.62 | 9.62 | +0.06 (+0.63%) | 2,896,700 |
10 Apr 2024 | CNY | 9.78 | 9.84 | 9.49 | 9.56 | 9.56 | -0.22 (-2.25%) | 3,896,400 |
9 Apr 2024 | CNY | 9.63 | 9.79 | 9.59 | 9.78 | 9.78 | +0.15 (+1.56%) | 3,605,680 |
8 Apr 2024 | CNY | 9.8 | 9.83 | 9.57 | 9.63 | 9.63 | -0.21 (-2.13%) | 5,667,970 |
3 Apr 2024 | CNY | 9.75 | 9.93 | 9.67 | 9.84 | 9.84 | -0.23 (-2.28%) | 7,401,740 |
2 Apr 2024 | CNY | 10 | 10.34 | 9.87 | 10.07 | 10.07 | -0.05 (-0.49%) | 10,865,000 |
1 Apr 2024 | CNY | 9.9 | 10.23 | 9.9 | 10.12 | 10.12 | +0.3 (+3.05%) | 12,742,480 |
29 Mar 2024 | CNY | 9.55 | 9.98 | 9.51 | 9.82 | 9.82 | +0.24 (+2.51%) | 6,080,180 |
28 Mar 2024 | CNY | 9.47 | 9.87 | 9.43 | 9.58 | 9.58 | +0.1 (+1.05%) | 4,099,260 |
27 Mar 2024 | CNY | 9.66 | 9.67 | 9.48 | 9.48 | 9.48 | -0.22 (-2.27%) | 3,370,300 |
26 Mar 2024 | CNY | 9.81 | 9.91 | 9.59 | 9.7 | 9.7 | -0.1 (-1.02%) | 5,376,730 |
25 Mar 2024 | CNY | 9.75 | 10.08 | 9.71 | 9.8 | 9.8 | +0.02 (+0.20%) | 7,466,720 |
22 Mar 2024 | CNY | 9.97 | 9.98 | 9.72 | 9.78 | 9.78 | -0.21 (-2.10%) | 4,675,450 |
21 Mar 2024 | CNY | 9.95 | 10.01 | 9.81 | 9.99 | 9.99 | +0.04 (+0.40%) | 5,585,380 |
20 Mar 2024 | CNY | 9.86 | 9.99 | 9.83 | 9.95 | 9.95 | 0.0 (0.0%) | 4,982,120 |
19 Mar 2024 | CNY | 9.9 | 10.08 | 9.85 | 9.95 | 9.95 | -0.05 (-0.50%) | 7,070,470 |
18 Mar 2024 | CNY | 9.75 | 10.24 | 9.72 | 10 | 10 | +0.26 (+2.67%) | 11,575,590 |
15 Mar 2024 | CNY | 9.66 | 9.74 | 9.57 | 9.74 | 9.74 | +0.07 (+0.72%) | 3,177,100 |
14 Mar 2024 | CNY | 9.76 | 9.86 | 9.61 | 9.67 | 9.67 | -0.08 (-0.82%) | 4,214,530 |
13 Mar 2024 | CNY | 9.78 | 9.82 | 9.62 | 9.75 | 9.75 | +0.01 (+0.10%) | 3,631,550 |
12 Mar 2024 | CNY | 9.69 | 9.74 | 9.61 | 9.74 | 9.74 | +0.09 (+0.93%) | 4,029,320 |
11 Mar 2024 | CNY | 9.56 | 9.65 | 9.48 | 9.65 | 9.65 | +0.13 (+1.37%) | 2,756,530 |
8 Mar 2024 | CNY | 9.64 | 9.66 | 9.46 | 9.52 | 9.52 | -0.09 (-0.94%) | 3,655,100 |
7 Mar 2024 | CNY | 9.74 | 9.88 | 9.61 | 9.61 | 9.61 | -0.09 (-0.93%) | 4,198,840 |
6 Mar 2024 | CNY | 9.74 | 9.79 | 9.62 | 9.7 | 9.7 | -0.05 (-0.51%) | 3,709,890 |
5 Mar 2024 | CNY | 9.84 | 9.9 | 9.73 | 9.75 | 9.75 | -0.22 (-2.21%) | 3,942,000 |
4 Mar 2024 | CNY | 9.82 | 10.14 | 9.8 | 9.97 | 9.97 | +0.11 (+1.12%) | 6,456,390 |
1 Mar 2024 | CNY | 9.77 | 9.92 | 9.63 | 9.86 | 9.86 | +0.16 (+1.65%) | 5,334,740 |
29 Feb 2024 | CNY | 9.62 | 9.76 | 9.53 | 9.7 | 9.7 | +0.1 (+1.04%) | 5,107,800 |