Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 9.57 | 9.69 | 9.46 | 9.62 | 9.62 | +0.08 (+0.84%) | 10,632,590 |
27 Mar 2024 | CNY | 9.65 | 9.74 | 9.53 | 9.54 | 9.54 | -0.1 (-1.04%) | 9,910,730 |
26 Mar 2024 | CNY | 9.64 | 9.69 | 9.57 | 9.64 | 9.64 | +0.02 (+0.21%) | 9,293,220 |
25 Mar 2024 | CNY | 9.8 | 9.85 | 9.61 | 9.62 | 9.62 | -0.21 (-2.14%) | 12,035,180 |
22 Mar 2024 | CNY | 10 | 10.04 | 9.75 | 9.83 | 9.83 | -0.17 (-1.70%) | 12,647,200 |
21 Mar 2024 | CNY | 10.08 | 10.15 | 9.99 | 10 | 10 | -0.12 (-1.19%) | 11,333,020 |
20 Mar 2024 | CNY | 10.01 | 10.17 | 9.93 | 10.12 | 10.12 | +0.07 (+0.70%) | 12,612,890 |
19 Mar 2024 | CNY | 10.17 | 10.18 | 10.04 | 10.05 | 10.05 | -0.12 (-1.18%) | 13,399,540 |
18 Mar 2024 | CNY | 10.03 | 10.18 | 9.95 | 10.17 | 10.17 | +0.2 (+2.01%) | 17,104,350 |
15 Mar 2024 | CNY | 9.88 | 10.01 | 9.8 | 9.97 | 9.97 | +0.01 (+0.10%) | 13,217,090 |
14 Mar 2024 | CNY | 10.16 | 10.24 | 9.92 | 9.96 | 9.96 | +0.01 (+0.10%) | 18,695,890 |
13 Mar 2024 | CNY | 9.88 | 9.98 | 9.8 | 9.95 | 9.95 | +0.04 (+0.40%) | 12,438,670 |
12 Mar 2024 | CNY | 9.77 | 9.94 | 9.73 | 9.91 | 9.91 | +0.18 (+1.85%) | 14,562,690 |
11 Mar 2024 | CNY | 9.59 | 9.74 | 9.51 | 9.73 | 9.73 | +0.17 (+1.78%) | 11,983,220 |
8 Mar 2024 | CNY | 9.58 | 9.71 | 9.51 | 9.56 | 9.56 | +0.05 (+0.53%) | 11,540,380 |
7 Mar 2024 | CNY | 9.73 | 9.8 | 9.51 | 9.51 | 9.51 | -0.25 (-2.56%) | 12,861,860 |
6 Mar 2024 | CNY | 9.89 | 9.9 | 9.7 | 9.76 | 9.76 | -0.14 (-1.41%) | 10,213,040 |
5 Mar 2024 | CNY | 9.87 | 9.93 | 9.81 | 9.9 | 9.9 | -0.03 (-0.30%) | 10,940,520 |
4 Mar 2024 | CNY | 9.87 | 10.03 | 9.83 | 9.93 | 9.93 | +0.02 (+0.20%) | 13,895,340 |
1 Mar 2024 | CNY | 10 | 10.04 | 9.84 | 9.91 | 9.91 | -0.07 (-0.70%) | 11,814,150 |
29 Feb 2024 | CNY | 9.67 | 10.05 | 9.67 | 9.98 | 9.98 | +0.25 (+2.57%) | 17,112,730 |
28 Feb 2024 | CNY | 9.88 | 10.15 | 9.73 | 9.73 | 9.73 | -0.12 (-1.22%) | 21,941,680 |
27 Feb 2024 | CNY | 9.72 | 9.89 | 9.66 | 9.85 | 9.85 | +0.18 (+1.86%) | 14,730,980 |
26 Feb 2024 | CNY | 9.61 | 9.78 | 9.53 | 9.67 | 9.67 | +0.02 (+0.21%) | 14,758,140 |
23 Feb 2024 | CNY | 9.74 | 9.75 | 9.55 | 9.65 | 9.65 | -0.1 (-1.03%) | 13,874,920 |
22 Feb 2024 | CNY | 9.71 | 9.79 | 9.64 | 9.75 | 9.75 | +0.03 (+0.31%) | 12,900,900 |
21 Feb 2024 | CNY | 9.75 | 9.94 | 9.59 | 9.72 | 9.72 | -0.04 (-0.41%) | 15,740,450 |
20 Feb 2024 | CNY | 9.76 | 9.96 | 9.68 | 9.76 | 9.76 | -0.07 (-0.71%) | 12,880,700 |
19 Feb 2024 | CNY | 10.2 | 10.2 | 9.74 | 9.83 | 9.83 | -0.18 (-1.80%) | 28,527,600 |
8 Feb 2024 | CNY | 9.8 | 10.69 | 9.76 | 10.01 | 10.01 | +0.17 (+1.73%) | 48,213,210 |