Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.68 | 8.45 | 7.68 | 8.2 | 8.2 | +0.53 (+6.91%) | 12,828,200 |
11 Apr 2024 | CNY | 7.65 | 7.78 | 7.53 | 7.67 | 7.67 | -0.01 (-0.13%) | 3,799,680 |
10 Apr 2024 | CNY | 7.88 | 7.94 | 7.57 | 7.68 | 7.68 | -0.24 (-3.03%) | 5,325,960 |
9 Apr 2024 | CNY | 7.71 | 7.93 | 7.71 | 7.92 | 7.92 | +0.17 (+2.19%) | 5,180,790 |
8 Apr 2024 | CNY | 8.02 | 8.08 | 7.68 | 7.75 | 7.75 | -0.27 (-3.37%) | 6,902,370 |
3 Apr 2024 | CNY | 8.35 | 8.39 | 7.84 | 8.02 | 8.02 | -0.38 (-4.52%) | 12,075,980 |
2 Apr 2024 | CNY | 8.45 | 8.79 | 8.36 | 8.4 | 8.4 | -0.16 (-1.87%) | 14,856,470 |
1 Apr 2024 | CNY | 8.32 | 9.01 | 8.09 | 8.56 | 8.56 | -0.82 (-8.74%) | 20,863,010 |
29 Mar 2024 | CNY | 8.85 | 9.4 | 8.85 | 9.38 | 9.38 | +0.53 (+5.99%) | 5,199,330 |
28 Mar 2024 | CNY | 8.67 | 8.9 | 8.63 | 8.85 | 8.85 | +0.18 (+2.08%) | 1,953,320 |
27 Mar 2024 | CNY | 8.9 | 8.96 | 8.65 | 8.67 | 8.67 | -0.19 (-2.14%) | 1,961,180 |
26 Mar 2024 | CNY | 8.9 | 8.95 | 8.67 | 8.86 | 8.86 | 0.0 (0.0%) | 1,849,930 |
25 Mar 2024 | CNY | 9 | 9.2 | 8.85 | 8.86 | 8.86 | -0.21 (-2.32%) | 2,661,940 |
22 Mar 2024 | CNY | 9.22 | 9.24 | 8.97 | 9.07 | 9.07 | -0.19 (-2.05%) | 2,335,500 |
21 Mar 2024 | CNY | 9.2 | 9.33 | 9.12 | 9.26 | 9.26 | +0.06 (+0.65%) | 2,056,190 |
20 Mar 2024 | CNY | 9.06 | 9.24 | 9.06 | 9.2 | 9.2 | +0.1 (+1.10%) | 1,866,570 |
19 Mar 2024 | CNY | 9.16 | 9.22 | 9.09 | 9.1 | 9.1 | -0.07 (-0.76%) | 1,766,760 |
18 Mar 2024 | CNY | 9.12 | 9.23 | 9.05 | 9.17 | 9.17 | +0.05 (+0.55%) | 2,127,280 |
15 Mar 2024 | CNY | 8.83 | 9.12 | 8.82 | 9.12 | 9.12 | +0.26 (+2.93%) | 3,400,160 |
14 Mar 2024 | CNY | 8.87 | 8.94 | 8.69 | 8.86 | 8.86 | -0.01 (-0.11%) | 2,226,340 |
13 Mar 2024 | CNY | 8.99 | 8.99 | 8.82 | 8.87 | 8.87 | -0.11 (-1.22%) | 2,488,970 |
12 Mar 2024 | CNY | 8.83 | 9.14 | 8.73 | 8.98 | 8.98 | +0.17 (+1.93%) | 3,690,500 |
11 Mar 2024 | CNY | 8.76 | 8.82 | 8.65 | 8.81 | 8.81 | +0.11 (+1.26%) | 2,011,380 |
8 Mar 2024 | CNY | 8.7 | 8.83 | 8.57 | 8.7 | 8.7 | -0.03 (-0.34%) | 2,374,680 |
7 Mar 2024 | CNY | 8.68 | 9.02 | 8.66 | 8.73 | 8.73 | +0.12 (+1.39%) | 5,520,210 |
6 Mar 2024 | CNY | 8.41 | 8.62 | 8.4 | 8.61 | 8.61 | +0.12 (+1.41%) | 1,822,120 |
5 Mar 2024 | CNY | 8.61 | 8.65 | 8.45 | 8.49 | 8.49 | -0.17 (-1.96%) | 2,384,090 |
4 Mar 2024 | CNY | 8.82 | 8.89 | 8.56 | 8.66 | 8.66 | -0.23 (-2.59%) | 3,560,960 |
1 Mar 2024 | CNY | 8.94 | 9.15 | 8.59 | 8.89 | 8.89 | +0.13 (+1.48%) | 4,129,090 |
29 Feb 2024 | CNY | 8.23 | 8.98 | 8.12 | 8.76 | 8.76 | +0.44 (+5.29%) | 4,738,050 |