Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 9.61 | 9.76 | 9.35 | 9.71 | 9.71 | +0.02 (+0.21%) | 9,382,130 |
27 Mar 2024 | CNY | 9.5 | 9.93 | 9.46 | 9.69 | 9.69 | +0.18 (+1.89%) | 11,682,220 |
26 Mar 2024 | CNY | 9.44 | 9.59 | 9.35 | 9.51 | 9.51 | +0.02 (+0.21%) | 4,603,980 |
25 Mar 2024 | CNY | 9.75 | 9.8 | 9.48 | 9.49 | 9.49 | -0.32 (-3.26%) | 6,308,900 |
22 Mar 2024 | CNY | 10 | 10.1 | 9.67 | 9.81 | 9.81 | -0.12 (-1.21%) | 10,038,300 |
21 Mar 2024 | CNY | 10.22 | 10.33 | 9.81 | 9.93 | 9.93 | +0.24 (+2.48%) | 17,863,190 |
20 Mar 2024 | CNY | 9.59 | 9.72 | 9.56 | 9.69 | 9.69 | +0.09 (+0.94%) | 4,264,000 |
19 Mar 2024 | CNY | 9.66 | 9.7 | 9.57 | 9.6 | 9.6 | -0.07 (-0.72%) | 3,820,830 |
18 Mar 2024 | CNY | 9.49 | 9.69 | 9.4 | 9.67 | 9.67 | +0.22 (+2.33%) | 5,569,310 |
15 Mar 2024 | CNY | 9.37 | 9.48 | 9.36 | 9.45 | 9.45 | +0.06 (+0.64%) | 3,381,370 |
14 Mar 2024 | CNY | 9.45 | 9.6 | 9.29 | 9.39 | 9.39 | -0.04 (-0.42%) | 6,325,910 |
13 Mar 2024 | CNY | 9.56 | 9.56 | 9.33 | 9.43 | 9.43 | -0.09 (-0.95%) | 5,316,900 |
12 Mar 2024 | CNY | 9.32 | 9.53 | 9.31 | 9.52 | 9.52 | +0.22 (+2.37%) | 5,912,440 |
11 Mar 2024 | CNY | 9.13 | 9.34 | 9.09 | 9.3 | 9.3 | +0.19 (+2.09%) | 4,710,400 |
8 Mar 2024 | CNY | 9.02 | 9.16 | 9.01 | 9.11 | 9.11 | +0.02 (+0.22%) | 3,631,250 |
7 Mar 2024 | CNY | 9.3 | 9.35 | 9 | 9.09 | 9.09 | -0.21 (-2.26%) | 5,211,110 |
6 Mar 2024 | CNY | 9.28 | 9.39 | 9.19 | 9.3 | 9.3 | 0.0 (0.0%) | 4,504,730 |
5 Mar 2024 | CNY | 9.41 | 9.41 | 9.25 | 9.3 | 9.3 | -0.12 (-1.27%) | 4,049,800 |
4 Mar 2024 | CNY | 9.44 | 9.53 | 9.29 | 9.42 | 9.42 | +0.02 (+0.21%) | 4,504,950 |
1 Mar 2024 | CNY | 9.44 | 9.49 | 9.3 | 9.4 | 9.4 | -0.04 (-0.42%) | 4,588,700 |
29 Feb 2024 | CNY | 9.21 | 9.49 | 9.18 | 9.44 | 9.44 | +0.25 (+2.72%) | 5,244,870 |
28 Feb 2024 | CNY | 9.62 | 9.98 | 9.19 | 9.19 | 9.19 | -0.41 (-4.27%) | 10,268,390 |
27 Feb 2024 | CNY | 9.43 | 9.6 | 9.38 | 9.6 | 9.6 | +0.18 (+1.91%) | 5,121,360 |
26 Feb 2024 | CNY | 9.42 | 9.61 | 9.3 | 9.42 | 9.42 | +0.04 (+0.43%) | 6,185,590 |
23 Feb 2024 | CNY | 9.26 | 9.38 | 9.16 | 9.38 | 9.38 | +0.11 (+1.19%) | 4,874,320 |
22 Feb 2024 | CNY | 9.21 | 9.33 | 9.13 | 9.27 | 9.27 | +0.03 (+0.32%) | 4,798,100 |
21 Feb 2024 | CNY | 9.23 | 9.56 | 9.11 | 9.24 | 9.24 | 0.0 (0.0%) | 7,042,450 |
20 Feb 2024 | CNY | 9.2 | 9.29 | 9.06 | 9.24 | 9.24 | +0.01 (+0.11%) | 4,720,950 |
19 Feb 2024 | CNY | 9.43 | 9.58 | 9.11 | 9.23 | 9.23 | -0.19 (-2.02%) | 7,937,390 |
8 Feb 2024 | CNY | 9.15 | 9.82 | 9.15 | 9.42 | 9.42 | +0.28 (+3.06%) | 10,502,190 |