Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.2 | 8.49 | 8.2 | 8.37 | 8.37 | +0.04 (+0.48%) | 4,067,400 |
27 Mar 2024 | CNY | 8.43 | 8.55 | 8.31 | 8.33 | 8.33 | -0.08 (-0.95%) | 4,136,590 |
26 Mar 2024 | CNY | 8.45 | 8.52 | 8.29 | 8.41 | 8.41 | -0.03 (-0.36%) | 3,572,200 |
25 Mar 2024 | CNY | 8.4 | 8.63 | 8.37 | 8.44 | 8.44 | +0.02 (+0.24%) | 4,956,500 |
22 Mar 2024 | CNY | 8.55 | 8.55 | 8.38 | 8.42 | 8.42 | -0.13 (-1.52%) | 3,029,300 |
21 Mar 2024 | CNY | 8.6 | 8.64 | 8.49 | 8.55 | 8.55 | -0.03 (-0.35%) | 3,010,090 |
20 Mar 2024 | CNY | 8.62 | 8.62 | 8.55 | 8.58 | 8.58 | 0.0 (0.0%) | 2,918,540 |
19 Mar 2024 | CNY | 8.64 | 8.68 | 8.57 | 8.58 | 8.58 | -0.05 (-0.58%) | 2,793,670 |
18 Mar 2024 | CNY | 8.53 | 8.64 | 8.53 | 8.63 | 8.63 | +0.1 (+1.17%) | 5,087,190 |
15 Mar 2024 | CNY | 8.47 | 8.53 | 8.4 | 8.53 | 8.53 | +0.04 (+0.47%) | 2,738,930 |
14 Mar 2024 | CNY | 8.55 | 8.59 | 8.45 | 8.49 | 8.49 | -0.05 (-0.59%) | 3,344,900 |
13 Mar 2024 | CNY | 8.68 | 8.68 | 8.47 | 8.54 | 8.54 | -0.12 (-1.39%) | 3,651,820 |
12 Mar 2024 | CNY | 8.67 | 8.71 | 8.57 | 8.66 | 8.66 | +0.03 (+0.35%) | 3,782,140 |
11 Mar 2024 | CNY | 8.49 | 8.63 | 8.46 | 8.63 | 8.63 | +0.17 (+2.01%) | 3,464,100 |
8 Mar 2024 | CNY | 8.41 | 8.53 | 8.4 | 8.46 | 8.46 | +0.03 (+0.36%) | 3,516,390 |
7 Mar 2024 | CNY | 8.49 | 8.59 | 8.42 | 8.43 | 8.43 | -0.04 (-0.47%) | 3,626,810 |
6 Mar 2024 | CNY | 8.54 | 8.6 | 8.45 | 8.47 | 8.47 | -0.1 (-1.17%) | 3,927,600 |
5 Mar 2024 | CNY | 8.53 | 8.59 | 8.5 | 8.57 | 8.57 | +0.02 (+0.23%) | 3,579,150 |
4 Mar 2024 | CNY | 8.64 | 8.64 | 8.49 | 8.55 | 8.55 | -0.09 (-1.04%) | 4,133,720 |
1 Mar 2024 | CNY | 8.69 | 8.69 | 8.52 | 8.64 | 8.64 | -0.02 (-0.23%) | 4,921,350 |
29 Feb 2024 | CNY | 8.35 | 8.66 | 8.31 | 8.66 | 8.66 | +0.26 (+3.10%) | 6,477,660 |
28 Feb 2024 | CNY | 8.54 | 8.84 | 8.4 | 8.4 | 8.4 | -0.1 (-1.18%) | 9,229,800 |
27 Feb 2024 | CNY | 8.2 | 8.52 | 8.18 | 8.5 | 8.5 | +0.25 (+3.03%) | 6,326,460 |
26 Feb 2024 | CNY | 8.23 | 8.33 | 8.19 | 8.25 | 8.25 | +0.01 (+0.12%) | 5,539,670 |
23 Feb 2024 | CNY | 8.31 | 8.32 | 8.13 | 8.24 | 8.24 | -0.1 (-1.20%) | 6,142,550 |
22 Feb 2024 | CNY | 8.49 | 8.5 | 8.2 | 8.34 | 8.34 | -0.21 (-2.46%) | 9,137,640 |
21 Feb 2024 | CNY | 8.18 | 8.65 | 8.05 | 8.55 | 8.55 | +0.46 (+5.69%) | 14,214,480 |
20 Feb 2024 | CNY | 8.04 | 8.14 | 7.92 | 8.09 | 8.09 | +0.05 (+0.62%) | 5,195,960 |
19 Feb 2024 | CNY | 8.09 | 8.13 | 7.89 | 8.04 | 8.04 | -0.07 (-0.86%) | 9,313,480 |
8 Feb 2024 | CNY | 7.88 | 8.35 | 7.85 | 8.11 | 8.11 | +0.09 (+1.12%) | 13,741,540 |