Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 8.36 | 8.41 | 8.1 | 8.29 | 8.29 | -0.1 (-1.19%) | 4,469,177 |
25 Mar 2024 | CNY | 8.63 | 8.66 | 8.3 | 8.39 | 8.39 | -0.19 (-2.21%) | 4,948,610 |
22 Mar 2024 | CNY | 8.73 | 8.76 | 8.47 | 8.58 | 8.58 | -0.15 (-1.72%) | 5,388,391 |
21 Mar 2024 | CNY | 8.88 | 8.98 | 8.63 | 8.73 | 8.73 | -0.15 (-1.69%) | 4,518,021 |
20 Mar 2024 | CNY | 8.69 | 8.9 | 8.68 | 8.88 | 8.88 | +0.19 (+2.19%) | 4,134,690 |
19 Mar 2024 | CNY | 8.58 | 8.83 | 8.58 | 8.69 | 8.69 | -0.01 (-0.11%) | 5,267,298 |
18 Mar 2024 | CNY | 8.6 | 8.85 | 8.5 | 8.7 | 8.7 | +0.1 (+1.16%) | 4,883,129 |
15 Mar 2024 | CNY | 8.26 | 8.6 | 8.1 | 8.6 | 8.6 | +0.35 (+4.24%) | 6,096,249 |
14 Mar 2024 | CNY | 8.35 | 8.58 | 8.13 | 8.25 | 8.25 | +0.01 (+0.12%) | 6,462,730 |
13 Mar 2024 | CNY | 8.16 | 8.35 | 8.14 | 8.24 | 8.24 | +0.02 (+0.24%) | 3,266,443 |
12 Mar 2024 | CNY | 8.2 | 8.23 | 8 | 8.22 | 8.22 | +0.07 (+0.86%) | 4,357,762 |
11 Mar 2024 | CNY | 7.9 | 8.17 | 7.82 | 8.15 | 8.15 | +0.28 (+3.56%) | 4,683,226 |
8 Mar 2024 | CNY | 7.81 | 7.92 | 7.73 | 7.87 | 7.87 | +0.06 (+0.77%) | 2,930,310 |
7 Mar 2024 | CNY | 7.84 | 8.09 | 7.75 | 7.81 | 7.81 | -0.01 (-0.13%) | 4,168,910 |
6 Mar 2024 | CNY | 7.66 | 7.89 | 7.58 | 7.82 | 7.82 | +0.16 (+2.09%) | 3,465,274 |
5 Mar 2024 | CNY | 7.85 | 7.85 | 7.62 | 7.66 | 7.66 | -0.21 (-2.67%) | 4,068,696 |
4 Mar 2024 | CNY | 8 | 8.05 | 7.74 | 7.87 | 7.87 | -0.09 (-1.13%) | 5,071,580 |
1 Mar 2024 | CNY | 8.01 | 8.17 | 7.85 | 7.96 | 7.96 | -0.04 (-0.50%) | 5,684,329 |
29 Feb 2024 | CNY | 7.5 | 8 | 7.45 | 8 | 8 | +0.4 (+5.26%) | 6,937,515 |
28 Feb 2024 | CNY | 8.45 | 8.62 | 7.59 | 7.6 | 7.6 | -0.85 (-10.06%) | 10,958,088 |
27 Feb 2024 | CNY | 7.83 | 8.56 | 7.67 | 8.45 | 8.45 | +0.6 (+7.64%) | 7,827,195 |
26 Feb 2024 | CNY | 7.66 | 8.03 | 7.66 | 7.85 | 7.85 | +0.16 (+2.08%) | 6,396,014 |
23 Feb 2024 | CNY | 7.37 | 7.71 | 7.3 | 7.69 | 7.69 | +0.28 (+3.78%) | 7,325,345 |
22 Feb 2024 | CNY | 7.15 | 7.57 | 7.1 | 7.41 | 7.41 | +0.19 (+2.63%) | 7,731,430 |
21 Feb 2024 | CNY | 6.99 | 7.39 | 6.9 | 7.22 | 7.22 | +0.2 (+2.85%) | 6,906,163 |
20 Feb 2024 | CNY | 6.98 | 7.07 | 6.75 | 7.02 | 7.02 | 0.0 (0.0%) | 5,535,441 |
19 Feb 2024 | CNY | 6.89 | 7.45 | 6.75 | 7.02 | 7.02 | +0.22 (+3.24%) | 11,706,312 |
8 Feb 2024 | CNY | 5.67 | 6.8 | 5.37 | 6.8 | 6.8 | +1.13 (+19.93%) | 15,067,382 |
7 Feb 2024 | CNY | 6.02 | 6.15 | 5.56 | 5.67 | 5.67 | -0.35 (-5.81%) | 10,191,542 |
6 Feb 2024 | CNY | 5.69 | 6.23 | 5.48 | 6.02 | 6.02 | -0.11 (-1.79%) | 9,207,950 |