Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.27 | 8.29 | 8.1 | 8.12 | 8.12 | -0.11 (-1.34%) | 4,839,390 |
11 Apr 2024 | CNY | 8.17 | 8.36 | 8.08 | 8.23 | 8.23 | +0.01 (+0.12%) | 5,807,280 |
10 Apr 2024 | CNY | 8.51 | 8.51 | 8.11 | 8.22 | 8.22 | -0.3 (-3.52%) | 8,792,120 |
9 Apr 2024 | CNY | 8.4 | 8.55 | 8.3 | 8.52 | 8.52 | +0.13 (+1.55%) | 8,256,030 |
8 Apr 2024 | CNY | 8.75 | 8.75 | 8.38 | 8.39 | 8.39 | -0.35 (-4.00%) | 7,366,930 |
3 Apr 2024 | CNY | 8.82 | 8.89 | 8.64 | 8.74 | 8.74 | -0.15 (-1.69%) | 9,617,660 |
2 Apr 2024 | CNY | 8.81 | 9.07 | 8.79 | 8.89 | 8.89 | +0.08 (+0.91%) | 12,633,520 |
1 Apr 2024 | CNY | 8.72 | 8.85 | 8.71 | 8.81 | 8.81 | +0.12 (+1.38%) | 8,858,690 |
29 Mar 2024 | CNY | 8.56 | 8.8 | 8.56 | 8.69 | 8.69 | +0.14 (+1.64%) | 8,086,280 |
28 Mar 2024 | CNY | 8.36 | 8.68 | 8.36 | 8.55 | 8.55 | +0.2 (+2.40%) | 6,517,560 |
27 Mar 2024 | CNY | 8.74 | 8.82 | 8.35 | 8.35 | 8.35 | -0.38 (-4.35%) | 7,338,400 |
26 Mar 2024 | CNY | 8.8 | 8.93 | 8.55 | 8.73 | 8.73 | -0.11 (-1.24%) | 9,412,690 |
25 Mar 2024 | CNY | 9.04 | 9.14 | 8.81 | 8.84 | 8.84 | -0.31 (-3.39%) | 8,362,690 |
22 Mar 2024 | CNY | 9.2 | 9.28 | 9.05 | 9.15 | 9.15 | -0.09 (-0.97%) | 9,186,170 |
21 Mar 2024 | CNY | 9.2 | 9.3 | 9.02 | 9.24 | 9.24 | +0.07 (+0.76%) | 9,775,200 |
20 Mar 2024 | CNY | 8.9 | 9.17 | 8.9 | 9.17 | 9.17 | +0.2 (+2.23%) | 8,898,620 |
19 Mar 2024 | CNY | 8.92 | 9.1 | 8.89 | 8.97 | 8.97 | +0.03 (+0.34%) | 7,086,600 |
18 Mar 2024 | CNY | 8.89 | 8.97 | 8.8 | 8.94 | 8.94 | +0.11 (+1.25%) | 7,875,200 |
15 Mar 2024 | CNY | 8.7 | 8.84 | 8.61 | 8.83 | 8.83 | +0.15 (+1.73%) | 6,152,850 |
14 Mar 2024 | CNY | 8.73 | 8.8 | 8.53 | 8.68 | 8.68 | -0.08 (-0.91%) | 6,903,360 |
13 Mar 2024 | CNY | 8.87 | 8.87 | 8.68 | 8.76 | 8.76 | -0.08 (-0.90%) | 7,414,470 |
12 Mar 2024 | CNY | 8.75 | 8.84 | 8.69 | 8.84 | 8.84 | +0.09 (+1.03%) | 9,389,880 |
11 Mar 2024 | CNY | 8.68 | 8.77 | 8.64 | 8.75 | 8.75 | +0.05 (+0.57%) | 6,421,520 |
8 Mar 2024 | CNY | 8.59 | 8.72 | 8.55 | 8.7 | 8.7 | +0.03 (+0.35%) | 6,456,780 |
7 Mar 2024 | CNY | 8.7 | 8.85 | 8.57 | 8.67 | 8.67 | +0.02 (+0.23%) | 10,622,430 |
6 Mar 2024 | CNY | 8.48 | 8.77 | 8.45 | 8.65 | 8.65 | +0.14 (+1.65%) | 10,265,140 |
5 Mar 2024 | CNY | 8.54 | 8.69 | 8.5 | 8.51 | 8.51 | -0.19 (-2.18%) | 10,477,930 |
4 Mar 2024 | CNY | 8.83 | 8.91 | 8.42 | 8.7 | 8.7 | -0.14 (-1.58%) | 18,715,570 |
1 Mar 2024 | CNY | 9.16 | 9.22 | 8.72 | 8.84 | 8.84 | +0.05 (+0.57%) | 32,032,460 |
29 Feb 2024 | CNY | 7.99 | 8.79 | 7.92 | 8.79 | 8.79 | +0.8 (+10.01%) | 18,414,950 |