Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 9.3 | 9.55 | 9.24 | 9.38 | 9.38 | +0.04 (+0.43%) | 8,698,794 |
13 Mar 2024 | CNY | 9.41 | 9.46 | 9.26 | 9.34 | 9.34 | -0.14 (-1.48%) | 8,588,382 |
12 Mar 2024 | CNY | 9.78 | 9.82 | 9.39 | 9.48 | 9.48 | -0.22 (-2.27%) | 13,940,325 |
11 Mar 2024 | CNY | 9.88 | 10.18 | 9.57 | 9.7 | 9.7 | -0.02 (-0.21%) | 18,289,434 |
8 Mar 2024 | CNY | 9.38 | 9.95 | 8.98 | 9.72 | 9.72 | +0.34 (+3.62%) | 24,702,595 |
7 Mar 2024 | CNY | 9.1 | 9.85 | 9.09 | 9.38 | 9.38 | +0.49 (+5.51%) | 23,593,240 |
6 Mar 2024 | CNY | 8.84 | 8.98 | 8.75 | 8.89 | 8.89 | +0.03 (+0.34%) | 3,781,396 |
5 Mar 2024 | CNY | 8.98 | 9.1 | 8.81 | 8.86 | 8.86 | -0.19 (-2.10%) | 4,250,100 |
4 Mar 2024 | CNY | 9.13 | 9.22 | 8.92 | 9.05 | 9.05 | -0.07 (-0.77%) | 4,301,066 |
1 Mar 2024 | CNY | 9.11 | 9.21 | 8.97 | 9.12 | 9.12 | +0.04 (+0.44%) | 4,840,638 |
29 Feb 2024 | CNY | 8.45 | 9.1 | 8.38 | 9.08 | 9.08 | +0.46 (+5.34%) | 8,566,127 |
28 Feb 2024 | CNY | 9.17 | 9.49 | 8.59 | 8.62 | 8.62 | -0.62 (-6.71%) | 13,930,115 |
27 Feb 2024 | CNY | 9.13 | 9.25 | 9 | 9.24 | 9.24 | +0.15 (+1.65%) | 9,958,715 |
26 Feb 2024 | CNY | 9.25 | 9.42 | 9 | 9.09 | 9.09 | +0.12 (+1.34%) | 12,835,617 |
23 Feb 2024 | CNY | 8.88 | 8.97 | 8.79 | 8.97 | 8.97 | +0.09 (+1.01%) | 5,844,690 |
22 Feb 2024 | CNY | 8.7 | 8.92 | 8.69 | 8.88 | 8.88 | +0.1 (+1.14%) | 4,739,956 |
21 Feb 2024 | CNY | 8.4 | 8.98 | 8.34 | 8.78 | 8.78 | +0.31 (+3.66%) | 8,205,191 |
20 Feb 2024 | CNY | 8.45 | 8.51 | 8.24 | 8.47 | 8.47 | -0.06 (-0.70%) | 4,433,105 |
19 Feb 2024 | CNY | 8.45 | 8.66 | 8.33 | 8.53 | 8.53 | +0.18 (+2.16%) | 6,855,600 |
8 Feb 2024 | CNY | 7.72 | 8.38 | 7.71 | 8.35 | 8.35 | +0.65 (+8.44%) | 9,355,571 |
7 Feb 2024 | CNY | 7.94 | 8.19 | 7.66 | 7.7 | 7.7 | -0.28 (-3.51%) | 9,448,993 |
6 Feb 2024 | CNY | 7.45 | 8.18 | 6.99 | 7.98 | 7.98 | +0.3 (+3.91%) | 9,269,128 |
5 Feb 2024 | CNY | 8.6 | 8.7 | 7.44 | 7.68 | 7.68 | -1.13 (-12.83%) | 10,590,592 |
2 Feb 2024 | CNY | 9.4 | 9.62 | 8.57 | 8.81 | 8.81 | -0.42 (-4.55%) | 10,060,588 |
1 Feb 2024 | CNY | 9.45 | 9.74 | 9.1 | 9.23 | 9.23 | -0.58 (-5.91%) | 8,933,231 |
31 Jan 2024 | CNY | 9.65 | 10.18 | 9.55 | 9.81 | 9.81 | +0.01 (+0.10%) | 11,027,433 |
30 Jan 2024 | CNY | 9.8 | 10.35 | 9.74 | 9.8 | 9.8 | -0.29 (-2.87%) | 12,767,729 |
29 Jan 2024 | CNY | 10.01 | 10.91 | 9.99 | 10.09 | 10.09 | -0.01 (-0.10%) | 18,870,285 |
26 Jan 2024 | CNY | 10.1 | 10.25 | 9.82 | 10.1 | 10.1 | 0.0 (0.0%) | 10,166,640 |
25 Jan 2024 | CNY | 9.37 | 10.21 | 9.3 | 10.1 | 10.1 | +0.68 (+7.22%) | 11,651,115 |