Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.57 | 8.75 | 8.5 | 8.61 | 8.61 | +0.07 (+0.82%) | 2,270,840 |
11 Apr 2024 | CNY | 8.45 | 8.7 | 8.42 | 8.54 | 8.54 | -0.01 (-0.12%) | 1,830,840 |
10 Apr 2024 | CNY | 8.7 | 8.79 | 8.46 | 8.55 | 8.55 | -0.24 (-2.73%) | 2,285,750 |
9 Apr 2024 | CNY | 8.63 | 8.83 | 8.56 | 8.79 | 8.79 | +0.24 (+2.81%) | 3,145,370 |
8 Apr 2024 | CNY | 8.89 | 8.96 | 8.51 | 8.55 | 8.55 | -0.41 (-4.58%) | 2,869,310 |
3 Apr 2024 | CNY | 8.96 | 9.08 | 8.81 | 8.96 | 8.96 | -0.04 (-0.44%) | 1,868,190 |
2 Apr 2024 | CNY | 8.88 | 9.08 | 8.84 | 9 | 9 | +0.17 (+1.93%) | 3,295,960 |
1 Apr 2024 | CNY | 8.59 | 8.84 | 8.57 | 8.83 | 8.83 | +0.25 (+2.91%) | 2,469,100 |
29 Mar 2024 | CNY | 8.37 | 8.6 | 8.37 | 8.58 | 8.58 | +0.21 (+2.51%) | 2,364,700 |
28 Mar 2024 | CNY | 8.15 | 8.45 | 8.15 | 8.37 | 8.37 | +0.22 (+2.70%) | 2,626,100 |
27 Mar 2024 | CNY | 8.41 | 8.48 | 8.13 | 8.15 | 8.15 | -0.28 (-3.32%) | 2,902,300 |
26 Mar 2024 | CNY | 8.36 | 8.51 | 8.31 | 8.43 | 8.43 | +0.01 (+0.12%) | 1,861,670 |
25 Mar 2024 | CNY | 8.59 | 8.64 | 8.36 | 8.42 | 8.42 | -0.17 (-1.98%) | 2,400,350 |
22 Mar 2024 | CNY | 8.81 | 8.84 | 8.5 | 8.59 | 8.59 | -0.18 (-2.05%) | 2,707,700 |
21 Mar 2024 | CNY | 8.79 | 8.85 | 8.58 | 8.77 | 8.77 | -0.01 (-0.11%) | 2,441,970 |
20 Mar 2024 | CNY | 8.7 | 8.78 | 8.62 | 8.78 | 8.78 | +0.08 (+0.92%) | 1,736,640 |
19 Mar 2024 | CNY | 8.6 | 8.75 | 8.54 | 8.7 | 8.7 | +0.1 (+1.16%) | 2,462,490 |
18 Mar 2024 | CNY | 8.5 | 8.62 | 8.43 | 8.6 | 8.6 | +0.12 (+1.42%) | 2,082,630 |
15 Mar 2024 | CNY | 8.24 | 8.49 | 8.21 | 8.48 | 8.48 | +0.24 (+2.91%) | 2,765,180 |
14 Mar 2024 | CNY | 8.2 | 8.31 | 8.11 | 8.24 | 8.24 | 0.0 (0.0%) | 2,276,460 |
13 Mar 2024 | CNY | 8.19 | 8.31 | 8.12 | 8.24 | 8.24 | +0.03 (+0.37%) | 1,868,900 |
12 Mar 2024 | CNY | 8.15 | 8.23 | 7.97 | 8.21 | 8.21 | +0.13 (+1.61%) | 2,599,650 |
11 Mar 2024 | CNY | 7.87 | 8.09 | 7.86 | 8.08 | 8.08 | +0.17 (+2.15%) | 2,587,260 |
8 Mar 2024 | CNY | 7.79 | 7.92 | 7.74 | 7.91 | 7.91 | +0.11 (+1.41%) | 1,906,150 |
7 Mar 2024 | CNY | 7.81 | 7.96 | 7.75 | 7.8 | 7.8 | +0.02 (+0.26%) | 3,042,230 |
6 Mar 2024 | CNY | 7.62 | 7.88 | 7.6 | 7.78 | 7.78 | +0.13 (+1.70%) | 2,846,200 |
5 Mar 2024 | CNY | 7.87 | 7.88 | 7.6 | 7.65 | 7.65 | -0.27 (-3.41%) | 3,163,900 |
4 Mar 2024 | CNY | 7.93 | 7.97 | 7.63 | 7.92 | 7.92 | -0.03 (-0.38%) | 3,119,390 |
1 Mar 2024 | CNY | 7.92 | 8.02 | 7.8 | 7.95 | 7.95 | +0.03 (+0.38%) | 2,836,440 |
29 Feb 2024 | CNY | 7.55 | 7.93 | 7.41 | 7.92 | 7.92 | +0.26 (+3.39%) | 4,761,410 |