Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 9.35 | 9.78 | 9.3 | 9.64 | 9.64 | +0.28 (+2.99%) | 7,602,200 |
27 Mar 2024 | CNY | 9.79 | 9.89 | 9.33 | 9.36 | 9.36 | -0.52 (-5.26%) | 8,591,160 |
26 Mar 2024 | CNY | 9.99 | 10.09 | 9.64 | 9.88 | 9.88 | -0.11 (-1.10%) | 9,225,700 |
25 Mar 2024 | CNY | 10.43 | 10.63 | 9.97 | 9.99 | 9.99 | -0.55 (-5.22%) | 10,983,506 |
22 Mar 2024 | CNY | 10.78 | 10.9 | 10.18 | 10.54 | 10.54 | -0.13 (-1.22%) | 14,908,000 |
21 Mar 2024 | CNY | 10.5 | 10.93 | 10.48 | 10.67 | 10.67 | +0.17 (+1.62%) | 15,705,948 |
20 Mar 2024 | CNY | 10.03 | 10.55 | 10.03 | 10.5 | 10.5 | +0.46 (+4.58%) | 12,844,730 |
19 Mar 2024 | CNY | 9.96 | 10.19 | 9.9 | 10.04 | 10.04 | +0.05 (+0.50%) | 9,793,774 |
18 Mar 2024 | CNY | 9.77 | 9.99 | 9.68 | 9.99 | 9.99 | +0.22 (+2.25%) | 10,735,860 |
15 Mar 2024 | CNY | 9.83 | 9.9 | 9.55 | 9.77 | 9.77 | -0.13 (-1.31%) | 11,275,500 |
14 Mar 2024 | CNY | 9.72 | 10.16 | 9.68 | 9.9 | 9.9 | +0.1 (+1.02%) | 13,495,460 |
13 Mar 2024 | CNY | 9.73 | 9.97 | 9.68 | 9.8 | 9.8 | -0.05 (-0.51%) | 11,177,860 |
12 Mar 2024 | CNY | 9.46 | 10.24 | 9.46 | 9.85 | 9.85 | +0.39 (+4.12%) | 15,730,860 |
11 Mar 2024 | CNY | 9.3 | 9.46 | 9.14 | 9.46 | 9.46 | +0.12 (+1.28%) | 6,067,500 |
8 Mar 2024 | CNY | 9.13 | 9.4 | 9.13 | 9.34 | 9.34 | +0.17 (+1.85%) | 4,968,300 |
7 Mar 2024 | CNY | 9.25 | 9.45 | 9.11 | 9.17 | 9.17 | -0.12 (-1.29%) | 7,276,500 |
6 Mar 2024 | CNY | 9.21 | 9.42 | 9.1 | 9.29 | 9.29 | +0.06 (+0.65%) | 5,946,700 |
5 Mar 2024 | CNY | 9.52 | 9.53 | 9.18 | 9.23 | 9.23 | -0.34 (-3.55%) | 7,969,060 |
4 Mar 2024 | CNY | 9.65 | 9.77 | 9.18 | 9.57 | 9.57 | -0.12 (-1.24%) | 9,590,000 |
1 Mar 2024 | CNY | 9.4 | 9.7 | 9.34 | 9.69 | 9.69 | +0.35 (+3.75%) | 10,444,620 |
29 Feb 2024 | CNY | 8.72 | 9.39 | 8.72 | 9.34 | 9.34 | +0.51 (+5.78%) | 13,351,600 |
28 Feb 2024 | CNY | 9.99 | 10.31 | 8.78 | 8.83 | 8.83 | -1.16 (-11.61%) | 18,084,800 |
27 Feb 2024 | CNY | 9.4 | 10.02 | 9.3 | 9.99 | 9.99 | +0.48 (+5.05%) | 11,487,200 |
26 Feb 2024 | CNY | 9.35 | 9.76 | 9.02 | 9.51 | 9.51 | +0.13 (+1.39%) | 14,198,600 |
23 Feb 2024 | CNY | 8.97 | 9.41 | 8.9 | 9.38 | 9.38 | +0.47 (+5.27%) | 13,374,200 |
22 Feb 2024 | CNY | 8.36 | 9.04 | 8.35 | 8.91 | 8.91 | +0.48 (+5.69%) | 15,086,900 |
21 Feb 2024 | CNY | 8.1 | 9 | 8 | 8.43 | 8.43 | +0.24 (+2.93%) | 14,729,813 |
20 Feb 2024 | CNY | 7.93 | 8.24 | 7.63 | 8.19 | 8.19 | +0.29 (+3.67%) | 12,351,371 |
19 Feb 2024 | CNY | 7.35 | 8.12 | 7.35 | 7.9 | 7.9 | +0.7 (+9.72%) | 15,002,984 |
8 Feb 2024 | CNY | 6.51 | 7.24 | 6.31 | 7.2 | 7.2 | +0.54 (+8.11%) | 13,633,738 |