Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 9.8 | 10.07 | 9.74 | 9.93 | 9.93 | +0.05 (+0.51%) | 3,283,300 |
27 Mar 2024 | CNY | 9.95 | 10.15 | 9.86 | 9.88 | 9.88 | -0.07 (-0.70%) | 3,589,250 |
26 Mar 2024 | CNY | 9.95 | 10.03 | 9.79 | 9.95 | 9.95 | +0.01 (+0.10%) | 2,801,300 |
25 Mar 2024 | CNY | 10.16 | 10.25 | 9.92 | 9.94 | 9.94 | -0.26 (-2.55%) | 3,314,900 |
22 Mar 2024 | CNY | 10.37 | 10.4 | 10.1 | 10.2 | 10.2 | -0.17 (-1.64%) | 3,444,750 |
21 Mar 2024 | CNY | 10.45 | 10.54 | 10.25 | 10.37 | 10.37 | -0.08 (-0.77%) | 3,325,750 |
20 Mar 2024 | CNY | 10.32 | 10.48 | 10.24 | 10.45 | 10.45 | +0.13 (+1.26%) | 3,764,700 |
19 Mar 2024 | CNY | 10.2 | 10.54 | 10.16 | 10.32 | 10.32 | +0.14 (+1.38%) | 5,968,980 |
18 Mar 2024 | CNY | 9.96 | 10.2 | 9.93 | 10.18 | 10.18 | +0.22 (+2.21%) | 4,658,310 |
15 Mar 2024 | CNY | 9.9 | 10.08 | 9.75 | 9.96 | 9.96 | -0.06 (-0.60%) | 5,495,310 |
14 Mar 2024 | CNY | 10.32 | 10.6 | 9.86 | 10.02 | 10.02 | +0.15 (+1.52%) | 7,760,660 |
13 Mar 2024 | CNY | 9.85 | 9.92 | 9.68 | 9.87 | 9.87 | -0.03 (-0.30%) | 3,766,290 |
12 Mar 2024 | CNY | 9.54 | 9.9 | 9.54 | 9.9 | 9.9 | +0.4 (+4.21%) | 4,688,890 |
11 Mar 2024 | CNY | 9.41 | 9.5 | 9.28 | 9.5 | 9.5 | +0.16 (+1.71%) | 2,794,400 |
8 Mar 2024 | CNY | 9.29 | 9.39 | 9.2 | 9.34 | 9.34 | +0.05 (+0.54%) | 1,910,410 |
7 Mar 2024 | CNY | 9.42 | 9.47 | 9.23 | 9.29 | 9.29 | -0.13 (-1.38%) | 2,977,950 |
6 Mar 2024 | CNY | 9.49 | 9.55 | 9.27 | 9.42 | 9.42 | -0.06 (-0.63%) | 3,445,500 |
5 Mar 2024 | CNY | 9.7 | 9.7 | 9.36 | 9.48 | 9.48 | -0.26 (-2.67%) | 3,450,690 |
4 Mar 2024 | CNY | 9.47 | 9.74 | 9.37 | 9.74 | 9.74 | +0.27 (+2.85%) | 4,417,350 |
1 Mar 2024 | CNY | 9.56 | 9.56 | 9.26 | 9.47 | 9.47 | +0.03 (+0.32%) | 3,626,800 |
29 Feb 2024 | CNY | 8.99 | 9.54 | 8.87 | 9.44 | 9.44 | +0.29 (+3.17%) | 5,344,150 |
28 Feb 2024 | CNY | 10.17 | 10.46 | 9.1 | 9.15 | 9.15 | -0.94 (-9.32%) | 8,383,970 |
27 Feb 2024 | CNY | 9.82 | 10.09 | 9.51 | 10.09 | 10.09 | +0.25 (+2.54%) | 4,436,350 |
26 Feb 2024 | CNY | 9.48 | 10.1 | 9.47 | 9.84 | 9.84 | +0.37 (+3.91%) | 6,097,400 |
23 Feb 2024 | CNY | 9.19 | 9.47 | 9.12 | 9.47 | 9.47 | +0.32 (+3.50%) | 4,893,350 |
22 Feb 2024 | CNY | 8.94 | 9.15 | 8.79 | 9.15 | 9.15 | +0.3 (+3.39%) | 4,397,400 |
21 Feb 2024 | CNY | 8.68 | 9.19 | 8.54 | 8.85 | 8.85 | +0.17 (+1.96%) | 6,005,200 |
20 Feb 2024 | CNY | 8.55 | 8.75 | 8.28 | 8.68 | 8.68 | +0.15 (+1.76%) | 6,162,230 |
19 Feb 2024 | CNY | 8.28 | 8.73 | 8.13 | 8.53 | 8.53 | +0.42 (+5.18%) | 10,543,910 |
8 Feb 2024 | CNY | 7.28 | 8.11 | 6.74 | 8.11 | 8.11 | +0.74 (+10.04%) | 13,305,110 |