Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.85 | 9.09 | 8.73 | 8.8 | 8.8 | +0.09 (+1.03%) | 10,067,240 |
11 Apr 2024 | CNY | 8.74 | 8.87 | 8.64 | 8.71 | 8.71 | -0.2 (-2.24%) | 7,207,230 |
10 Apr 2024 | CNY | 8.98 | 9.25 | 8.8 | 8.91 | 8.91 | -0.13 (-1.44%) | 13,125,640 |
9 Apr 2024 | CNY | 8.48 | 9.2 | 8.47 | 9.04 | 9.04 | +0.48 (+5.61%) | 16,063,090 |
8 Apr 2024 | CNY | 8.69 | 8.69 | 8.51 | 8.56 | 8.56 | -0.17 (-1.95%) | 4,280,780 |
3 Apr 2024 | CNY | 8.79 | 8.86 | 8.59 | 8.73 | 8.73 | 0.0 (0.0%) | 4,312,180 |
2 Apr 2024 | CNY | 8.79 | 8.81 | 8.66 | 8.73 | 8.73 | -0.07 (-0.80%) | 4,741,840 |
1 Apr 2024 | CNY | 8.67 | 8.8 | 8.65 | 8.8 | 8.8 | +0.18 (+2.09%) | 5,265,400 |
29 Mar 2024 | CNY | 8.52 | 8.64 | 8.4 | 8.62 | 8.62 | +0.1 (+1.17%) | 4,664,000 |
28 Mar 2024 | CNY | 8.48 | 8.64 | 8.44 | 8.52 | 8.52 | +0.07 (+0.83%) | 3,793,100 |
27 Mar 2024 | CNY | 8.67 | 8.8 | 8.45 | 8.45 | 8.45 | -0.28 (-3.21%) | 4,972,000 |
26 Mar 2024 | CNY | 8.67 | 8.88 | 8.6 | 8.73 | 8.73 | +0.12 (+1.39%) | 5,734,300 |
25 Mar 2024 | CNY | 9.05 | 9.07 | 8.61 | 8.61 | 8.61 | -0.43 (-4.76%) | 8,725,840 |
22 Mar 2024 | CNY | 9.2 | 9.25 | 8.95 | 9.04 | 9.04 | -0.24 (-2.59%) | 7,991,520 |
21 Mar 2024 | CNY | 9.24 | 9.35 | 9.13 | 9.28 | 9.28 | +0.07 (+0.76%) | 7,942,520 |
20 Mar 2024 | CNY | 9.24 | 9.25 | 9.14 | 9.21 | 9.21 | -0.03 (-0.32%) | 6,079,870 |
19 Mar 2024 | CNY | 9.21 | 9.33 | 9.15 | 9.24 | 9.24 | +0.02 (+0.22%) | 8,231,740 |
18 Mar 2024 | CNY | 9.15 | 9.23 | 9.03 | 9.22 | 9.22 | -0.01 (-0.11%) | 9,733,810 |
15 Mar 2024 | CNY | 9.02 | 9.33 | 9.02 | 9.23 | 9.23 | +0.12 (+1.32%) | 9,288,640 |
14 Mar 2024 | CNY | 9.1 | 9.25 | 8.99 | 9.11 | 9.11 | -0.04 (-0.44%) | 6,651,620 |
13 Mar 2024 | CNY | 9.23 | 9.24 | 9.09 | 9.15 | 9.15 | -0.14 (-1.51%) | 8,907,560 |
12 Mar 2024 | CNY | 9.03 | 9.39 | 9 | 9.29 | 9.29 | +0.24 (+2.65%) | 14,367,190 |
11 Mar 2024 | CNY | 8.91 | 9.12 | 8.91 | 9.05 | 9.05 | +0.14 (+1.57%) | 6,120,390 |
8 Mar 2024 | CNY | 8.96 | 9.05 | 8.8 | 8.91 | 8.91 | -0.09 (-1%) | 6,733,300 |
7 Mar 2024 | CNY | 9.09 | 9.19 | 8.98 | 9 | 9 | -0.12 (-1.32%) | 7,314,590 |
6 Mar 2024 | CNY | 9.2 | 9.27 | 8.96 | 9.12 | 9.12 | -0.16 (-1.72%) | 9,821,640 |
5 Mar 2024 | CNY | 8.97 | 9.32 | 8.82 | 9.28 | 9.28 | +0.29 (+3.23%) | 14,799,900 |
4 Mar 2024 | CNY | 9.07 | 9.15 | 8.92 | 8.99 | 8.99 | -0.16 (-1.75%) | 8,323,610 |
1 Mar 2024 | CNY | 9.18 | 9.25 | 9.07 | 9.15 | 9.15 | -0.14 (-1.51%) | 11,990,500 |
29 Feb 2024 | CNY | 8.79 | 9.35 | 8.7 | 9.29 | 9.29 | +0.42 (+4.74%) | 17,855,020 |