Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.28 | 8.7 | 8.24 | 8.58 | 8.58 | +0.3 (+3.62%) | 13,284,398 |
27 Mar 2024 | CNY | 8.65 | 8.65 | 8.26 | 8.28 | 8.28 | -0.37 (-4.28%) | 10,813,951 |
26 Mar 2024 | CNY | 8.66 | 8.83 | 8.52 | 8.65 | 8.65 | -0.01 (-0.12%) | 9,969,281 |
25 Mar 2024 | CNY | 8.92 | 8.99 | 8.6 | 8.66 | 8.66 | -0.34 (-3.78%) | 12,894,918 |
22 Mar 2024 | CNY | 9.02 | 9.1 | 8.89 | 9 | 9 | -0.05 (-0.55%) | 11,226,971 |
21 Mar 2024 | CNY | 9.17 | 9.21 | 8.99 | 9.05 | 9.05 | -0.13 (-1.42%) | 13,883,300 |
20 Mar 2024 | CNY | 9.14 | 9.27 | 9.1 | 9.18 | 9.18 | +0.02 (+0.22%) | 14,951,134 |
19 Mar 2024 | CNY | 9.3 | 9.37 | 9.13 | 9.16 | 9.16 | +0.02 (+0.22%) | 18,124,988 |
18 Mar 2024 | CNY | 8.85 | 9.14 | 8.84 | 9.14 | 9.14 | +0.3 (+3.39%) | 17,369,156 |
15 Mar 2024 | CNY | 8.76 | 8.86 | 8.66 | 8.84 | 8.84 | +0.05 (+0.57%) | 11,841,054 |
14 Mar 2024 | CNY | 8.87 | 8.94 | 8.65 | 8.79 | 8.79 | -0.16 (-1.79%) | 15,520,089 |
13 Mar 2024 | CNY | 8.92 | 9.08 | 8.85 | 8.95 | 8.95 | +0.09 (+1.02%) | 18,850,214 |
12 Mar 2024 | CNY | 8.88 | 8.96 | 8.77 | 8.86 | 8.86 | -0.07 (-0.78%) | 18,726,135 |
11 Mar 2024 | CNY | 8.97 | 9 | 8.74 | 8.93 | 8.93 | -0.28 (-3.04%) | 32,628,035 |
8 Mar 2024 | CNY | 8.55 | 9.27 | 8.52 | 9.21 | 9.21 | +0.61 (+7.09%) | 27,194,490 |
7 Mar 2024 | CNY | 8.78 | 8.96 | 8.6 | 8.6 | 8.6 | -0.09 (-1.04%) | 13,113,000 |
6 Mar 2024 | CNY | 8.6 | 8.77 | 8.49 | 8.69 | 8.69 | -0.01 (-0.11%) | 13,022,000 |
5 Mar 2024 | CNY | 8.77 | 8.86 | 8.64 | 8.7 | 8.7 | -0.16 (-1.81%) | 12,971,000 |
4 Mar 2024 | CNY | 8.83 | 8.96 | 8.68 | 8.86 | 8.86 | +0.13 (+1.49%) | 16,059,900 |
1 Mar 2024 | CNY | 8.5 | 8.77 | 8.45 | 8.73 | 8.73 | +0.22 (+2.59%) | 15,845,600 |
29 Feb 2024 | CNY | 8.06 | 8.51 | 8.04 | 8.51 | 8.51 | +0.42 (+5.19%) | 14,740,319 |
28 Feb 2024 | CNY | 8.73 | 8.79 | 8.02 | 8.09 | 8.09 | -0.55 (-6.37%) | 24,645,775 |
27 Feb 2024 | CNY | 8.27 | 8.64 | 8.22 | 8.64 | 8.64 | +0.36 (+4.35%) | 12,745,017 |
26 Feb 2024 | CNY | 8.23 | 8.41 | 8.19 | 8.28 | 8.28 | +0.02 (+0.24%) | 10,679,498 |
23 Feb 2024 | CNY | 8.08 | 8.26 | 8.03 | 8.26 | 8.26 | +0.17 (+2.10%) | 10,463,695 |
22 Feb 2024 | CNY | 7.88 | 8.12 | 7.86 | 8.09 | 8.09 | +0.21 (+2.66%) | 11,174,650 |
21 Feb 2024 | CNY | 7.79 | 8.13 | 7.76 | 7.88 | 7.88 | 0.0 (0.0%) | 12,298,992 |
20 Feb 2024 | CNY | 7.84 | 7.92 | 7.71 | 7.88 | 7.88 | +0.01 (+0.13%) | 9,085,817 |
19 Feb 2024 | CNY | 7.84 | 7.91 | 7.71 | 7.87 | 7.87 | +0.12 (+1.55%) | 14,752,410 |
8 Feb 2024 | CNY | 7.62 | 7.78 | 7.42 | 7.75 | 7.75 | +0.38 (+5.16%) | 18,311,442 |