Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.01 | 8.16 | 7.65 | 7.9 | 7.9 | -0.11 (-1.37%) | 5,760,867 |
27 Mar 2024 | CNY | 8 | 8.3 | 7.74 | 8.01 | 8.01 | -0.03 (-0.37%) | 6,201,100 |
26 Mar 2024 | CNY | 7.2 | 8.24 | 7.14 | 8.04 | 8.04 | +0.8 (+11.05%) | 8,589,750 |
25 Mar 2024 | CNY | 6.8 | 7.39 | 6.76 | 7.24 | 7.24 | +0.42 (+6.16%) | 6,058,100 |
22 Mar 2024 | CNY | 6.71 | 6.85 | 6.68 | 6.82 | 6.82 | +0.12 (+1.79%) | 2,126,000 |
21 Mar 2024 | CNY | 6.8 | 6.84 | 6.61 | 6.7 | 6.7 | -0.1 (-1.47%) | 2,360,600 |
20 Mar 2024 | CNY | 6.47 | 6.89 | 6.36 | 6.8 | 6.8 | +0.33 (+5.10%) | 4,742,200 |
19 Mar 2024 | CNY | 6.45 | 6.55 | 6.43 | 6.47 | 6.47 | 0.0 (0.0%) | 1,671,750 |
18 Mar 2024 | CNY | 6.42 | 6.65 | 6.36 | 6.47 | 6.47 | +0.04 (+0.62%) | 2,611,200 |
15 Mar 2024 | CNY | 6.41 | 6.49 | 6.29 | 6.43 | 6.43 | +0.02 (+0.31%) | 2,769,700 |
14 Mar 2024 | CNY | 6.4 | 6.55 | 6.35 | 6.41 | 6.41 | +0.01 (+0.16%) | 1,848,300 |
13 Mar 2024 | CNY | 6.42 | 6.47 | 6.32 | 6.4 | 6.4 | 0.0 (0.0%) | 2,523,300 |
12 Mar 2024 | CNY | 6.51 | 6.66 | 6.32 | 6.4 | 6.4 | -0.09 (-1.39%) | 3,917,700 |
11 Mar 2024 | CNY | 6.22 | 6.75 | 6.11 | 6.49 | 6.49 | +0.14 (+2.20%) | 7,095,650 |
8 Mar 2024 | CNY | 5.65 | 6.68 | 5.55 | 6.35 | 6.35 | +0.7 (+12.39%) | 7,761,699 |
7 Mar 2024 | CNY | 5.58 | 5.83 | 5.53 | 5.65 | 5.65 | +0.04 (+0.71%) | 2,782,050 |
6 Mar 2024 | CNY | 5.48 | 5.61 | 5.45 | 5.61 | 5.61 | +0.16 (+2.94%) | 2,805,310 |
5 Mar 2024 | CNY | 5.8 | 5.8 | 5.45 | 5.45 | 5.45 | -0.34 (-5.87%) | 2,619,800 |
4 Mar 2024 | CNY | 6.08 | 6.1 | 5.67 | 5.79 | 5.79 | -0.32 (-5.24%) | 3,688,500 |
1 Mar 2024 | CNY | 6.16 | 6.21 | 5.97 | 6.11 | 6.11 | -0.06 (-0.97%) | 2,952,799 |
29 Feb 2024 | CNY | 5.95 | 6.25 | 5.85 | 6.17 | 6.17 | +0.09 (+1.48%) | 2,905,700 |
28 Feb 2024 | CNY | 6.33 | 6.5 | 6.08 | 6.08 | 6.08 | -0.24 (-3.80%) | 4,204,000 |
27 Feb 2024 | CNY | 6.26 | 6.35 | 6.22 | 6.32 | 6.32 | +0.03 (+0.48%) | 2,738,392 |
26 Feb 2024 | CNY | 6.26 | 6.32 | 6.2 | 6.29 | 6.29 | 0.0 (0.0%) | 2,879,500 |
23 Feb 2024 | CNY | 6.27 | 6.33 | 6.13 | 6.29 | 6.29 | -0.02 (-0.32%) | 3,151,400 |
22 Feb 2024 | CNY | 6.25 | 6.32 | 6.2 | 6.31 | 6.31 | -0.02 (-0.32%) | 1,905,627 |
21 Feb 2024 | CNY | 6.15 | 6.52 | 6.11 | 6.33 | 6.33 | +0.2 (+3.26%) | 2,849,500 |
20 Feb 2024 | CNY | 5.98 | 6.13 | 5.88 | 6.13 | 6.13 | +0.07 (+1.16%) | 2,338,200 |
19 Feb 2024 | CNY | 5.83 | 6.06 | 5.65 | 6.06 | 6.06 | +0.01 (+0.17%) | 2,438,533 |
8 Feb 2024 | CNY | 5.95 | 6.05 | 5.12 | 6.05 | 6.05 | -0.05 (-0.82%) | 5,462,200 |