Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | CNY | 9.7 | 9.73 | 9.62 | 9.64 | 9.64 | -0.1 (-1.03%) | 2,335,900 |
18 Mar 2024 | CNY | 9.69 | 9.76 | 9.58 | 9.74 | 9.74 | +0.07 (+0.72%) | 2,934,450 |
15 Mar 2024 | CNY | 9.48 | 9.68 | 9.48 | 9.67 | 9.67 | +0.15 (+1.58%) | 2,700,350 |
14 Mar 2024 | CNY | 9.74 | 9.74 | 9.46 | 9.52 | 9.52 | -0.22 (-2.26%) | 3,061,100 |
13 Mar 2024 | CNY | 9.69 | 9.76 | 9.53 | 9.74 | 9.74 | +0.01 (+0.10%) | 3,032,385 |
12 Mar 2024 | CNY | 9.54 | 9.73 | 9.5 | 9.73 | 9.73 | +0.17 (+1.78%) | 3,057,200 |
11 Mar 2024 | CNY | 9.47 | 9.56 | 9.41 | 9.56 | 9.56 | +0.12 (+1.27%) | 2,067,300 |
8 Mar 2024 | CNY | 9.47 | 9.54 | 9.36 | 9.44 | 9.44 | -0.07 (-0.74%) | 2,225,400 |
7 Mar 2024 | CNY | 9.48 | 9.63 | 9.44 | 9.51 | 9.51 | +0.02 (+0.21%) | 1,958,450 |
6 Mar 2024 | CNY | 9.52 | 9.65 | 9.38 | 9.49 | 9.49 | 0.0 (0.0%) | 2,324,850 |
5 Mar 2024 | CNY | 9.62 | 9.64 | 9.43 | 9.49 | 9.49 | -0.12 (-1.25%) | 3,208,364 |
4 Mar 2024 | CNY | 9.73 | 9.75 | 9.52 | 9.61 | 9.61 | -0.07 (-0.72%) | 2,587,671 |
1 Mar 2024 | CNY | 9.76 | 9.82 | 9.62 | 9.68 | 9.68 | -0.06 (-0.62%) | 2,986,300 |
29 Feb 2024 | CNY | 9.5 | 9.75 | 9.5 | 9.74 | 9.74 | +0.22 (+2.31%) | 3,587,200 |
28 Feb 2024 | CNY | 9.86 | 10.01 | 9.52 | 9.52 | 9.52 | -0.37 (-3.74%) | 4,624,135 |
27 Feb 2024 | CNY | 9.82 | 9.9 | 9.69 | 9.89 | 9.89 | +0.07 (+0.71%) | 3,059,400 |
26 Feb 2024 | CNY | 9.73 | 9.97 | 9.71 | 9.82 | 9.82 | +0.04 (+0.41%) | 3,508,400 |
23 Feb 2024 | CNY | 9.66 | 9.81 | 9.56 | 9.78 | 9.78 | +0.12 (+1.24%) | 2,734,500 |
22 Feb 2024 | CNY | 9.58 | 9.7 | 9.52 | 9.66 | 9.66 | +0.05 (+0.52%) | 1,967,476 |
21 Feb 2024 | CNY | 9.61 | 9.87 | 9.53 | 9.61 | 9.61 | -0.05 (-0.52%) | 3,167,152 |
20 Feb 2024 | CNY | 9.62 | 9.78 | 9.46 | 9.66 | 9.66 | +0.04 (+0.42%) | 2,794,530 |
19 Feb 2024 | CNY | 9.84 | 9.88 | 9.54 | 9.62 | 9.62 | -0.11 (-1.13%) | 4,316,237 |
8 Feb 2024 | CNY | 9.5 | 10.09 | 9.5 | 9.73 | 9.73 | +0.23 (+2.42%) | 6,078,636 |
7 Feb 2024 | CNY | 8.98 | 9.75 | 8.96 | 9.5 | 9.5 | +0.49 (+5.44%) | 6,251,741 |
6 Feb 2024 | CNY | 8.28 | 9.16 | 8.15 | 9.01 | 9.01 | +0.63 (+7.52%) | 3,957,586 |
5 Feb 2024 | CNY | 8.9 | 8.9 | 8.05 | 8.38 | 8.38 | -0.53 (-5.95%) | 4,640,636 |
2 Feb 2024 | CNY | 9.32 | 9.41 | 8.56 | 8.91 | 8.91 | -0.41 (-4.40%) | 3,477,850 |
1 Feb 2024 | CNY | 9.35 | 9.41 | 8.89 | 9.32 | 9.32 | -0.1 (-1.06%) | 3,422,600 |
31 Jan 2024 | CNY | 9.7 | 9.79 | 9.35 | 9.42 | 9.42 | -0.35 (-3.58%) | 2,705,000 |
30 Jan 2024 | CNY | 9.92 | 10.11 | 9.73 | 9.77 | 9.77 | -0.18 (-1.81%) | 2,438,211 |