Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.34 | 8.9 | 8.26 | 8.71 | 8.71 | +0.32 (+3.81%) | 6,918,880 |
27 Mar 2024 | CNY | 8.8 | 9.06 | 8.38 | 8.39 | 8.39 | -0.27 (-3.12%) | 7,658,360 |
26 Mar 2024 | CNY | 8.75 | 8.88 | 8.49 | 8.66 | 8.66 | -0.09 (-1.03%) | 5,385,100 |
25 Mar 2024 | CNY | 9.13 | 9.22 | 8.71 | 8.75 | 8.75 | -0.41 (-4.48%) | 5,170,350 |
22 Mar 2024 | CNY | 9.33 | 9.4 | 9.12 | 9.16 | 9.16 | -0.18 (-1.93%) | 4,615,450 |
21 Mar 2024 | CNY | 9.37 | 9.46 | 9.2 | 9.34 | 9.34 | 0.0 (0.0%) | 4,694,650 |
20 Mar 2024 | CNY | 9.24 | 9.36 | 9.16 | 9.34 | 9.34 | +0.1 (+1.08%) | 4,224,030 |
19 Mar 2024 | CNY | 9.2 | 9.31 | 9.17 | 9.24 | 9.24 | +0.02 (+0.22%) | 4,890,610 |
18 Mar 2024 | CNY | 9.05 | 9.24 | 9.03 | 9.22 | 9.22 | +0.18 (+1.99%) | 4,406,130 |
15 Mar 2024 | CNY | 8.85 | 9.06 | 8.78 | 9.04 | 9.04 | +0.13 (+1.46%) | 4,731,700 |
14 Mar 2024 | CNY | 8.85 | 9.11 | 8.75 | 8.91 | 8.91 | +0.04 (+0.45%) | 6,087,130 |
13 Mar 2024 | CNY | 8.94 | 8.98 | 8.8 | 8.87 | 8.87 | -0.02 (-0.22%) | 4,208,070 |
12 Mar 2024 | CNY | 8.8 | 8.93 | 8.72 | 8.89 | 8.89 | +0.1 (+1.14%) | 4,946,510 |
11 Mar 2024 | CNY | 8.62 | 8.8 | 8.55 | 8.79 | 8.79 | +0.17 (+1.97%) | 5,110,280 |
8 Mar 2024 | CNY | 8.51 | 8.68 | 8.48 | 8.62 | 8.62 | +0.07 (+0.82%) | 4,258,580 |
7 Mar 2024 | CNY | 8.81 | 8.9 | 8.48 | 8.55 | 8.55 | -0.36 (-4.04%) | 8,484,400 |
6 Mar 2024 | CNY | 9.07 | 9.1 | 8.61 | 8.91 | 8.91 | -0.35 (-3.78%) | 12,432,750 |
5 Mar 2024 | CNY | 8.86 | 9.59 | 8.64 | 9.26 | 9.26 | +0.54 (+6.19%) | 14,770,940 |
4 Mar 2024 | CNY | 8.85 | 8.98 | 8.58 | 8.72 | 8.72 | -0.13 (-1.47%) | 6,006,200 |
1 Mar 2024 | CNY | 8.54 | 9.02 | 8.53 | 8.85 | 8.85 | +0.32 (+3.75%) | 8,245,000 |
29 Feb 2024 | CNY | 8.04 | 8.54 | 8 | 8.53 | 8.53 | +0.49 (+6.09%) | 6,887,190 |
28 Feb 2024 | CNY | 9.05 | 9.25 | 8.03 | 8.04 | 8.04 | -0.97 (-10.77%) | 11,261,750 |
27 Feb 2024 | CNY | 8.68 | 9.03 | 8.5 | 9.01 | 9.01 | +0.34 (+3.92%) | 5,865,240 |
26 Feb 2024 | CNY | 8.66 | 8.95 | 8.41 | 8.67 | 8.67 | +0.32 (+3.83%) | 8,091,850 |
23 Feb 2024 | CNY | 7.99 | 8.37 | 7.93 | 8.35 | 8.35 | +0.47 (+5.96%) | 7,553,600 |
22 Feb 2024 | CNY | 7.6 | 7.93 | 7.6 | 7.88 | 7.88 | +0.24 (+3.14%) | 5,907,330 |
21 Feb 2024 | CNY | 7.33 | 7.95 | 7.26 | 7.64 | 7.64 | +0.23 (+3.10%) | 8,234,620 |
20 Feb 2024 | CNY | 7.34 | 7.45 | 7.12 | 7.41 | 7.41 | +0.02 (+0.27%) | 5,249,820 |
19 Feb 2024 | CNY | 6.95 | 7.78 | 6.94 | 7.39 | 7.39 | +0.55 (+8.04%) | 10,005,800 |
8 Feb 2024 | CNY | 6.01 | 6.95 | 5.65 | 6.84 | 6.84 | +0.83 (+13.81%) | 12,810,620 |