Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 8.81 | 8.92 | 8.61 | 8.74 | 8.74 | -0.07 (-0.79%) | 2,190,898 |
13 Mar 2024 | CNY | 8.9 | 8.94 | 8.71 | 8.81 | 8.81 | -0.08 (-0.90%) | 2,057,419 |
12 Mar 2024 | CNY | 8.62 | 8.9 | 8.56 | 8.89 | 8.89 | +0.28 (+3.25%) | 3,284,422 |
11 Mar 2024 | CNY | 8.35 | 8.63 | 8.35 | 8.61 | 8.61 | +0.21 (+2.50%) | 2,543,399 |
8 Mar 2024 | CNY | 8.34 | 8.43 | 8.28 | 8.4 | 8.4 | +0.04 (+0.48%) | 1,852,457 |
7 Mar 2024 | CNY | 8.33 | 8.55 | 8.28 | 8.36 | 8.36 | +0.08 (+0.97%) | 3,088,768 |
6 Mar 2024 | CNY | 8.35 | 8.39 | 8.14 | 8.28 | 8.28 | -0.01 (-0.12%) | 3,122,649 |
5 Mar 2024 | CNY | 8.53 | 8.54 | 8.27 | 8.29 | 8.29 | -0.25 (-2.93%) | 2,951,711 |
4 Mar 2024 | CNY | 8.6 | 8.69 | 8.41 | 8.54 | 8.54 | +0.04 (+0.47%) | 3,701,200 |
1 Mar 2024 | CNY | 8.55 | 8.64 | 8.39 | 8.5 | 8.5 | +0.01 (+0.12%) | 4,167,258 |
29 Feb 2024 | CNY | 8.16 | 8.53 | 8.14 | 8.49 | 8.49 | +0.28 (+3.41%) | 3,746,244 |
28 Feb 2024 | CNY | 9.1 | 9.23 | 8.19 | 8.21 | 8.21 | -0.84 (-9.28%) | 6,142,207 |
27 Feb 2024 | CNY | 8.77 | 9.08 | 8.66 | 9.05 | 9.05 | +0.24 (+2.72%) | 2,909,467 |
26 Feb 2024 | CNY | 8.7 | 9.1 | 8.66 | 8.81 | 8.81 | +0.14 (+1.61%) | 4,651,172 |
23 Feb 2024 | CNY | 8.42 | 8.7 | 8.35 | 8.67 | 8.67 | +0.29 (+3.46%) | 3,418,795 |
22 Feb 2024 | CNY | 8.28 | 8.48 | 8.2 | 8.38 | 8.38 | +0.05 (+0.60%) | 2,423,707 |
21 Feb 2024 | CNY | 8.19 | 8.63 | 8.17 | 8.33 | 8.33 | -0.01 (-0.12%) | 3,074,095 |
20 Feb 2024 | CNY | 8.06 | 8.37 | 8.01 | 8.34 | 8.34 | +0.2 (+2.46%) | 2,636,387 |
19 Feb 2024 | CNY | 7.78 | 8.27 | 7.78 | 8.14 | 8.14 | +0.38 (+4.90%) | 5,201,361 |
8 Feb 2024 | CNY | 7.2 | 7.92 | 7.07 | 7.76 | 7.76 | +0.59 (+8.23%) | 5,446,619 |
7 Feb 2024 | CNY | 7.37 | 7.68 | 7 | 7.17 | 7.17 | -0.2 (-2.71%) | 5,016,355 |
6 Feb 2024 | CNY | 6.95 | 7.61 | 6.57 | 7.37 | 7.37 | +0.37 (+5.29%) | 5,851,427 |
5 Feb 2024 | CNY | 7.78 | 7.85 | 6.83 | 7 | 7 | -0.89 (-11.28%) | 5,549,842 |
2 Feb 2024 | CNY | 8.31 | 8.55 | 7.5 | 7.89 | 7.89 | -0.48 (-5.73%) | 3,714,270 |
1 Feb 2024 | CNY | 8.32 | 8.55 | 8.18 | 8.37 | 8.37 | +0.01 (+0.12%) | 2,757,116 |
31 Jan 2024 | CNY | 8.83 | 9.03 | 8.36 | 8.36 | 8.36 | -0.67 (-7.42%) | 3,974,221 |
30 Jan 2024 | CNY | 9.4 | 9.44 | 9 | 9.03 | 9.03 | -0.52 (-5.45%) | 3,209,641 |
29 Jan 2024 | CNY | 9.99 | 10.04 | 9.47 | 9.55 | 9.55 | -0.47 (-4.69%) | 3,781,720 |
26 Jan 2024 | CNY | 9.78 | 10.19 | 9.7 | 10.02 | 10.02 | +0.21 (+2.14%) | 4,398,900 |
25 Jan 2024 | CNY | 9.58 | 9.83 | 9.42 | 9.81 | 9.81 | +0.22 (+2.29%) | 3,673,827 |