Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.44 | 8.47 | 8.17 | 8.18 | 8.18 | -0.32 (-3.76%) | 19,856,560 |
11 Apr 2024 | CNY | 8.43 | 8.53 | 8.23 | 8.5 | 8.5 | +0.11 (+1.31%) | 23,574,030 |
10 Apr 2024 | CNY | 8.35 | 8.8 | 8.28 | 8.39 | 8.39 | +0.04 (+0.48%) | 31,950,380 |
9 Apr 2024 | CNY | 8.33 | 8.4 | 8.22 | 8.35 | 8.35 | +0.03 (+0.36%) | 8,173,800 |
8 Apr 2024 | CNY | 8.42 | 8.48 | 8.31 | 8.32 | 8.32 | -0.07 (-0.83%) | 10,224,730 |
3 Apr 2024 | CNY | 8.5 | 8.51 | 8.29 | 8.39 | 8.39 | -0.11 (-1.29%) | 11,228,350 |
2 Apr 2024 | CNY | 8.51 | 8.52 | 8.36 | 8.5 | 8.5 | +0.02 (+0.24%) | 8,882,290 |
1 Apr 2024 | CNY | 8.33 | 8.51 | 8.33 | 8.48 | 8.48 | +0.19 (+2.29%) | 12,414,450 |
29 Mar 2024 | CNY | 8.09 | 8.3 | 8.02 | 8.29 | 8.29 | +0.17 (+2.09%) | 10,331,450 |
28 Mar 2024 | CNY | 8.04 | 8.22 | 8 | 8.12 | 8.12 | +0.13 (+1.63%) | 11,273,320 |
27 Mar 2024 | CNY | 8.29 | 8.31 | 7.97 | 7.99 | 7.99 | -0.3 (-3.62%) | 13,676,260 |
26 Mar 2024 | CNY | 8.39 | 8.44 | 8.2 | 8.29 | 8.29 | -0.11 (-1.31%) | 12,071,700 |
25 Mar 2024 | CNY | 8.57 | 8.63 | 8.37 | 8.4 | 8.4 | -0.16 (-1.87%) | 13,659,710 |
22 Mar 2024 | CNY | 8.47 | 8.64 | 8.36 | 8.56 | 8.56 | +0.06 (+0.71%) | 15,784,810 |
21 Mar 2024 | CNY | 8.45 | 8.57 | 8.39 | 8.5 | 8.5 | +0.04 (+0.47%) | 11,499,170 |
20 Mar 2024 | CNY | 8.23 | 8.52 | 8.21 | 8.46 | 8.46 | +0.23 (+2.79%) | 15,831,150 |
19 Mar 2024 | CNY | 8.31 | 8.35 | 8.23 | 8.23 | 8.23 | -0.11 (-1.32%) | 9,651,710 |
18 Mar 2024 | CNY | 8.28 | 8.35 | 8.23 | 8.34 | 8.34 | +0.08 (+0.97%) | 12,497,730 |
15 Mar 2024 | CNY | 8.15 | 8.26 | 8.13 | 8.26 | 8.26 | +0.08 (+0.98%) | 8,523,890 |
14 Mar 2024 | CNY | 8.25 | 8.25 | 8.08 | 8.18 | 8.18 | -0.06 (-0.73%) | 10,346,630 |
13 Mar 2024 | CNY | 8.23 | 8.28 | 8.12 | 8.24 | 8.24 | +0.07 (+0.86%) | 14,570,660 |
12 Mar 2024 | CNY | 8.01 | 8.26 | 8 | 8.17 | 8.17 | +0.18 (+2.25%) | 17,494,300 |
11 Mar 2024 | CNY | 7.93 | 8 | 7.85 | 7.99 | 7.99 | +0.07 (+0.88%) | 9,585,230 |
8 Mar 2024 | CNY | 7.89 | 7.94 | 7.81 | 7.92 | 7.92 | +0.01 (+0.13%) | 8,897,220 |
7 Mar 2024 | CNY | 8.01 | 8.07 | 7.89 | 7.91 | 7.91 | -0.11 (-1.37%) | 11,236,040 |
6 Mar 2024 | CNY | 8.01 | 8.1 | 7.94 | 8.02 | 8.02 | -0.03 (-0.37%) | 9,832,950 |
5 Mar 2024 | CNY | 8.08 | 8.1 | 7.98 | 8.05 | 8.05 | -0.05 (-0.62%) | 10,036,090 |
4 Mar 2024 | CNY | 8.15 | 8.18 | 7.93 | 8.1 | 8.1 | 0.0 (0.0%) | 13,164,150 |
1 Mar 2024 | CNY | 8.1 | 8.17 | 7.99 | 8.1 | 8.1 | +0.03 (+0.37%) | 11,969,460 |
29 Feb 2024 | CNY | 7.87 | 8.08 | 7.83 | 8.07 | 8.07 | +0.24 (+3.07%) | 14,237,280 |