Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.36 | 8.67 | 8.21 | 8.6 | 8.6 | +0.13 (+1.53%) | 4,078,740 |
27 Mar 2024 | CNY | 8.65 | 9.44 | 8.47 | 8.47 | 8.47 | -0.24 (-2.76%) | 7,115,500 |
26 Mar 2024 | CNY | 8.89 | 8.97 | 8.53 | 8.71 | 8.71 | -0.36 (-3.97%) | 7,295,500 |
25 Mar 2024 | CNY | 8.84 | 9.52 | 8.61 | 9.07 | 9.07 | +0.27 (+3.07%) | 9,428,060 |
22 Mar 2024 | CNY | 9.08 | 9.08 | 8.77 | 8.8 | 8.8 | -0.28 (-3.08%) | 3,268,600 |
21 Mar 2024 | CNY | 9.17 | 9.17 | 8.97 | 9.08 | 9.08 | -0.02 (-0.22%) | 2,881,900 |
20 Mar 2024 | CNY | 8.96 | 9.1 | 8.91 | 9.1 | 9.1 | +0.14 (+1.56%) | 3,018,620 |
19 Mar 2024 | CNY | 9 | 9.13 | 8.96 | 8.96 | 8.96 | -0.08 (-0.88%) | 3,012,480 |
18 Mar 2024 | CNY | 8.91 | 9.07 | 8.9 | 9.04 | 9.04 | +0.15 (+1.69%) | 3,995,210 |
15 Mar 2024 | CNY | 8.78 | 8.9 | 8.68 | 8.89 | 8.89 | +0.12 (+1.37%) | 3,116,950 |
14 Mar 2024 | CNY | 8.81 | 8.92 | 8.58 | 8.77 | 8.77 | -0.04 (-0.45%) | 3,481,060 |
13 Mar 2024 | CNY | 8.72 | 8.85 | 8.62 | 8.81 | 8.81 | +0.03 (+0.34%) | 3,348,260 |
12 Mar 2024 | CNY | 8.66 | 8.78 | 8.55 | 8.78 | 8.78 | +0.1 (+1.15%) | 4,062,490 |
11 Mar 2024 | CNY | 8.55 | 8.68 | 8.46 | 8.68 | 8.68 | +0.18 (+2.12%) | 2,815,560 |
8 Mar 2024 | CNY | 8.54 | 8.6 | 8.37 | 8.5 | 8.5 | -0.02 (-0.23%) | 3,914,080 |
7 Mar 2024 | CNY | 8.8 | 8.91 | 8.49 | 8.52 | 8.52 | -0.28 (-3.18%) | 6,754,400 |
6 Mar 2024 | CNY | 8.51 | 9.29 | 8.47 | 8.8 | 8.8 | +0.38 (+4.51%) | 9,520,540 |
5 Mar 2024 | CNY | 8.7 | 8.71 | 8.41 | 8.42 | 8.42 | -0.33 (-3.77%) | 2,980,080 |
4 Mar 2024 | CNY | 8.79 | 8.94 | 8.58 | 8.75 | 8.75 | -0.04 (-0.46%) | 3,126,060 |
1 Mar 2024 | CNY | 8.77 | 8.96 | 8.67 | 8.79 | 8.79 | +0.08 (+0.92%) | 4,047,920 |
29 Feb 2024 | CNY | 8.24 | 8.74 | 8.15 | 8.71 | 8.71 | +0.39 (+4.69%) | 4,700,260 |
28 Feb 2024 | CNY | 9.27 | 9.35 | 8.3 | 8.32 | 8.32 | -0.77 (-8.47%) | 7,363,120 |
27 Feb 2024 | CNY | 8.88 | 9.09 | 8.73 | 9.09 | 9.09 | +0.24 (+2.71%) | 3,411,260 |
26 Feb 2024 | CNY | 8.75 | 9.1 | 8.75 | 8.85 | 8.85 | +0.11 (+1.26%) | 3,928,360 |
23 Feb 2024 | CNY | 8.58 | 8.75 | 8.51 | 8.74 | 8.74 | +0.16 (+1.86%) | 4,207,830 |
22 Feb 2024 | CNY | 8.35 | 8.58 | 8.27 | 8.58 | 8.58 | +0.23 (+2.75%) | 4,567,170 |
21 Feb 2024 | CNY | 7.95 | 8.64 | 7.95 | 8.35 | 8.35 | +0.31 (+3.86%) | 5,365,050 |
20 Feb 2024 | CNY | 8 | 8.05 | 7.8 | 8.04 | 8.04 | +0.02 (+0.25%) | 3,130,500 |
19 Feb 2024 | CNY | 7.75 | 8.05 | 7.75 | 8.02 | 8.02 | +0.42 (+5.53%) | 5,017,260 |
8 Feb 2024 | CNY | 7.29 | 7.69 | 6.96 | 7.6 | 7.6 | +0.64 (+9.20%) | 5,728,390 |