Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.15 | 8.48 | 8.11 | 8.39 | 8.39 | +0.21 (+2.57%) | 5,249,600 |
27 Mar 2024 | CNY | 8.32 | 8.43 | 8.17 | 8.18 | 8.18 | -0.11 (-1.33%) | 5,290,037 |
26 Mar 2024 | CNY | 8.35 | 8.42 | 8.14 | 8.29 | 8.29 | -0.07 (-0.84%) | 4,429,700 |
25 Mar 2024 | CNY | 8.62 | 8.72 | 8.34 | 8.36 | 8.36 | -0.28 (-3.24%) | 5,358,075 |
22 Mar 2024 | CNY | 8.86 | 8.9 | 8.54 | 8.64 | 8.64 | -0.27 (-3.03%) | 6,304,141 |
21 Mar 2024 | CNY | 8.98 | 9.06 | 8.76 | 8.91 | 8.91 | -0.07 (-0.78%) | 6,768,700 |
20 Mar 2024 | CNY | 8.69 | 8.98 | 8.66 | 8.98 | 8.98 | +0.22 (+2.51%) | 7,166,152 |
19 Mar 2024 | CNY | 8.75 | 9.03 | 8.66 | 8.76 | 8.76 | +0.08 (+0.92%) | 8,597,000 |
18 Mar 2024 | CNY | 8.39 | 8.71 | 8.34 | 8.68 | 8.68 | +0.29 (+3.46%) | 8,125,037 |
15 Mar 2024 | CNY | 8.25 | 8.43 | 8.16 | 8.39 | 8.39 | +0.13 (+1.57%) | 5,295,822 |
14 Mar 2024 | CNY | 8.38 | 8.5 | 8.07 | 8.26 | 8.26 | -0.01 (-0.12%) | 6,118,537 |
13 Mar 2024 | CNY | 8.29 | 8.34 | 8.13 | 8.27 | 8.27 | 0.0 (0.0%) | 5,087,575 |
12 Mar 2024 | CNY | 8.02 | 8.3 | 8.02 | 8.27 | 8.27 | +0.27 (+3.38%) | 7,585,500 |
11 Mar 2024 | CNY | 7.91 | 8 | 7.78 | 8 | 8 | +0.09 (+1.14%) | 4,917,200 |
8 Mar 2024 | CNY | 7.79 | 7.92 | 7.76 | 7.91 | 7.91 | +0.09 (+1.15%) | 3,666,900 |
7 Mar 2024 | CNY | 7.87 | 8 | 7.8 | 7.82 | 7.82 | -0.05 (-0.64%) | 4,866,500 |
6 Mar 2024 | CNY | 7.84 | 7.93 | 7.71 | 7.87 | 7.87 | +0.06 (+0.77%) | 4,590,000 |
5 Mar 2024 | CNY | 8.11 | 8.12 | 7.78 | 7.81 | 7.81 | -0.3 (-3.70%) | 6,451,200 |
4 Mar 2024 | CNY | 8.03 | 8.27 | 7.96 | 8.11 | 8.11 | +0.13 (+1.63%) | 7,355,000 |
1 Mar 2024 | CNY | 8.02 | 8.18 | 7.82 | 7.98 | 7.98 | -0.05 (-0.62%) | 6,300,400 |
29 Feb 2024 | CNY | 7.65 | 8.06 | 7.45 | 8.03 | 8.03 | +0.38 (+4.97%) | 9,721,900 |
28 Feb 2024 | CNY | 8.55 | 8.88 | 7.65 | 7.65 | 7.65 | -0.84 (-9.89%) | 14,595,090 |
27 Feb 2024 | CNY | 8.3 | 8.5 | 8.26 | 8.49 | 8.49 | +0.18 (+2.17%) | 8,180,890 |
26 Feb 2024 | CNY | 8.14 | 8.51 | 8.07 | 8.31 | 8.31 | +0.16 (+1.96%) | 8,852,613 |
23 Feb 2024 | CNY | 7.97 | 8.18 | 7.8 | 8.15 | 8.15 | +0.26 (+3.30%) | 6,905,640 |
22 Feb 2024 | CNY | 7.5 | 7.89 | 7.48 | 7.89 | 7.89 | +0.36 (+4.78%) | 6,865,086 |
21 Feb 2024 | CNY | 7.25 | 7.85 | 7.2 | 7.53 | 7.53 | +0.16 (+2.17%) | 7,721,400 |
20 Feb 2024 | CNY | 7.16 | 7.43 | 7.01 | 7.37 | 7.37 | +0.21 (+2.93%) | 8,282,200 |
19 Feb 2024 | CNY | 6.87 | 7.32 | 6.79 | 7.16 | 7.16 | +0.36 (+5.29%) | 13,006,663 |
8 Feb 2024 | CNY | 6.19 | 6.8 | 5.57 | 6.8 | 6.8 | +0.62 (+10.03%) | 20,744,101 |