Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 9.54 | 9.64 | 9.3 | 9.46 | 9.46 | -0.22 (-2.27%) | 3,479,900 |
25 Mar 2024 | CNY | 9.49 | 9.85 | 9.28 | 9.68 | 9.68 | +0.13 (+1.36%) | 4,474,209 |
22 Mar 2024 | CNY | 9.78 | 9.85 | 9.48 | 9.55 | 9.55 | -0.31 (-3.14%) | 5,306,539 |
21 Mar 2024 | CNY | 10.1 | 10.13 | 9.82 | 9.86 | 9.86 | -0.34 (-3.33%) | 6,145,949 |
20 Mar 2024 | CNY | 9.89 | 10.75 | 9.73 | 10.2 | 10.2 | +0.46 (+4.72%) | 10,082,631 |
19 Mar 2024 | CNY | 9.98 | 10.15 | 9.74 | 9.74 | 9.74 | -0.47 (-4.60%) | 8,695,650 |
18 Mar 2024 | CNY | 9.92 | 10.21 | 9.56 | 10.21 | 10.21 | +0.31 (+3.13%) | 15,717,782 |
15 Mar 2024 | CNY | 8.9 | 10.4 | 8.71 | 9.9 | 9.9 | +1.09 (+12.37%) | 17,013,815 |
14 Mar 2024 | CNY | 8.54 | 8.9 | 8.5 | 8.81 | 8.81 | +0.26 (+3.04%) | 6,335,735 |
13 Mar 2024 | CNY | 8.69 | 8.69 | 8.43 | 8.55 | 8.55 | -0.17 (-1.95%) | 5,438,552 |
12 Mar 2024 | CNY | 9.08 | 9.14 | 8.55 | 8.72 | 8.72 | -0.36 (-3.96%) | 9,970,149 |
11 Mar 2024 | CNY | 8.8 | 9.77 | 8.78 | 9.08 | 9.08 | +0.3 (+3.42%) | 12,697,713 |
8 Mar 2024 | CNY | 8.22 | 8.92 | 8.19 | 8.78 | 8.78 | +0.48 (+5.78%) | 7,392,000 |
7 Mar 2024 | CNY | 7.95 | 8.37 | 7.95 | 8.3 | 8.3 | +0.33 (+4.14%) | 5,980,994 |
6 Mar 2024 | CNY | 7.89 | 8.05 | 7.75 | 7.97 | 7.97 | +0.03 (+0.38%) | 2,963,194 |
5 Mar 2024 | CNY | 8.09 | 8.35 | 7.81 | 7.94 | 7.94 | -0.28 (-3.41%) | 5,348,132 |
4 Mar 2024 | CNY | 8.13 | 8.61 | 7.9 | 8.22 | 8.22 | +0.24 (+3.01%) | 5,861,732 |
1 Mar 2024 | CNY | 7.94 | 8.13 | 7.81 | 7.98 | 7.98 | +0.04 (+0.50%) | 3,265,731 |
29 Feb 2024 | CNY | 7.41 | 7.95 | 7.27 | 7.94 | 7.94 | +0.39 (+5.17%) | 4,865,166 |
28 Feb 2024 | CNY | 8.62 | 8.79 | 7.49 | 7.55 | 7.55 | -0.88 (-10.44%) | 7,481,100 |
27 Feb 2024 | CNY | 8.3 | 8.5 | 8.13 | 8.43 | 8.43 | +0.13 (+1.57%) | 3,982,512 |
26 Feb 2024 | CNY | 8.29 | 8.45 | 7.98 | 8.3 | 8.3 | +0.23 (+2.85%) | 4,576,142 |
23 Feb 2024 | CNY | 7.68 | 8.1 | 7.63 | 8.07 | 8.07 | +0.46 (+6.04%) | 5,804,322 |
22 Feb 2024 | CNY | 7.24 | 7.62 | 7.24 | 7.61 | 7.61 | +0.36 (+4.97%) | 4,163,142 |
21 Feb 2024 | CNY | 7.08 | 7.5 | 6.93 | 7.25 | 7.25 | +0.16 (+2.26%) | 4,959,856 |
20 Feb 2024 | CNY | 7.1 | 7.12 | 6.8 | 7.09 | 7.09 | +0.04 (+0.57%) | 3,575,931 |
19 Feb 2024 | CNY | 6.52 | 7.22 | 6.52 | 7.05 | 7.05 | +0.53 (+8.13%) | 5,474,452 |
8 Feb 2024 | CNY | 5.85 | 6.52 | 5.65 | 6.52 | 6.52 | +0.69 (+11.84%) | 7,051,081 |
7 Feb 2024 | CNY | 6.68 | 6.68 | 5.71 | 5.83 | 5.83 | -0.87 (-12.99%) | 7,966,649 |
6 Feb 2024 | CNY | 6.77 | 7.24 | 5.71 | 6.7 | 6.7 | -0.16 (-2.33%) | 8,588,167 |