Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.71 | 9 | 8.67 | 8.93 | 8.93 | +0.2 (+2.29%) | 3,451,769 |
27 Mar 2024 | CNY | 8.92 | 8.96 | 8.72 | 8.73 | 8.73 | -0.14 (-1.58%) | 2,875,144 |
26 Mar 2024 | CNY | 8.86 | 8.97 | 8.7 | 8.87 | 8.87 | -0.03 (-0.34%) | 3,618,422 |
25 Mar 2024 | CNY | 9.11 | 9.2 | 8.9 | 8.9 | 8.9 | -0.14 (-1.55%) | 4,587,825 |
22 Mar 2024 | CNY | 9.11 | 9.17 | 8.91 | 9.04 | 9.04 | -0.08 (-0.88%) | 3,353,836 |
21 Mar 2024 | CNY | 9.12 | 9.22 | 8.93 | 9.12 | 9.12 | +0.02 (+0.22%) | 3,420,700 |
20 Mar 2024 | CNY | 8.89 | 9.1 | 8.84 | 9.1 | 9.1 | +0.21 (+2.36%) | 3,395,250 |
19 Mar 2024 | CNY | 8.89 | 9.1 | 8.85 | 8.89 | 8.89 | -0.01 (-0.11%) | 3,958,500 |
18 Mar 2024 | CNY | 8.75 | 8.92 | 8.71 | 8.9 | 8.9 | +0.2 (+2.30%) | 3,478,700 |
15 Mar 2024 | CNY | 8.53 | 8.73 | 8.48 | 8.7 | 8.7 | +0.12 (+1.40%) | 2,719,775 |
14 Mar 2024 | CNY | 8.63 | 8.63 | 8.41 | 8.58 | 8.58 | +0.01 (+0.12%) | 2,704,075 |
13 Mar 2024 | CNY | 8.52 | 8.68 | 8.45 | 8.57 | 8.57 | +0.07 (+0.82%) | 3,378,753 |
12 Mar 2024 | CNY | 8.38 | 8.5 | 8.29 | 8.5 | 8.5 | +0.18 (+2.16%) | 2,668,025 |
11 Mar 2024 | CNY | 8.2 | 8.34 | 8.14 | 8.32 | 8.32 | +0.15 (+1.84%) | 3,271,225 |
8 Mar 2024 | CNY | 8.14 | 8.23 | 8.07 | 8.17 | 8.17 | +0.07 (+0.86%) | 2,274,000 |
7 Mar 2024 | CNY | 8.15 | 8.32 | 8.08 | 8.1 | 8.1 | -0.05 (-0.61%) | 4,025,425 |
6 Mar 2024 | CNY | 7.88 | 8.23 | 7.79 | 8.15 | 8.15 | +0.25 (+3.16%) | 4,308,000 |
5 Mar 2024 | CNY | 8.1 | 8.13 | 7.89 | 7.9 | 7.9 | -0.28 (-3.42%) | 3,473,650 |
4 Mar 2024 | CNY | 8.29 | 8.33 | 7.96 | 8.18 | 8.18 | -0.08 (-0.97%) | 4,158,075 |
1 Mar 2024 | CNY | 8.17 | 8.35 | 8.1 | 8.26 | 8.26 | +0.09 (+1.10%) | 4,621,575 |
29 Feb 2024 | CNY | 7.81 | 8.21 | 7.69 | 8.17 | 8.17 | +0.25 (+3.16%) | 6,579,150 |
28 Feb 2024 | CNY | 8.79 | 8.97 | 7.9 | 7.92 | 7.92 | -0.85 (-9.69%) | 10,678,925 |
27 Feb 2024 | CNY | 8.6 | 8.82 | 8.52 | 8.77 | 8.77 | +0.14 (+1.62%) | 5,069,925 |
26 Feb 2024 | CNY | 8.6 | 8.83 | 8.38 | 8.63 | 8.63 | +0.02 (+0.23%) | 7,496,761 |
23 Feb 2024 | CNY | 8.16 | 8.61 | 8.12 | 8.61 | 8.61 | +0.46 (+5.64%) | 7,313,785 |
22 Feb 2024 | CNY | 7.78 | 8.23 | 7.7 | 8.15 | 8.15 | +0.31 (+3.95%) | 7,293,825 |
21 Feb 2024 | CNY | 7.66 | 8.1 | 7.56 | 7.84 | 7.84 | +0.39 (+5.23%) | 8,695,644 |
20 Feb 2024 | CNY | 7.38 | 7.5 | 7.15 | 7.45 | 7.45 | +0.13 (+1.78%) | 5,588,551 |
19 Feb 2024 | CNY | 7.15 | 7.61 | 7.05 | 7.32 | 7.32 | +0.27 (+3.83%) | 9,213,876 |
8 Feb 2024 | CNY | 6.37 | 7.09 | 6.19 | 7.05 | 7.05 | +0.77 (+12.26%) | 9,746,521 |