Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 8.9 | 9.04 | 8.88 | 9.01 | 9.01 | +0.1 (+1.12%) | 5,815,739 |
20 Mar 2024 | CNY | 8.95 | 9 | 8.83 | 8.91 | 8.91 | +0.03 (+0.34%) | 3,224,377 |
19 Mar 2024 | CNY | 8.86 | 8.98 | 8.84 | 8.88 | 8.88 | +0.01 (+0.11%) | 4,603,503 |
18 Mar 2024 | CNY | 8.8 | 8.87 | 8.78 | 8.87 | 8.87 | +0.06 (+0.68%) | 3,040,337 |
15 Mar 2024 | CNY | 8.71 | 8.81 | 8.69 | 8.81 | 8.81 | +0.11 (+1.26%) | 2,833,260 |
14 Mar 2024 | CNY | 8.78 | 8.83 | 8.62 | 8.7 | 8.7 | -0.1 (-1.14%) | 3,058,676 |
13 Mar 2024 | CNY | 9.09 | 9.09 | 8.78 | 8.8 | 8.8 | -0.12 (-1.35%) | 5,327,630 |
12 Mar 2024 | CNY | 8.77 | 8.93 | 8.71 | 8.92 | 8.92 | +0.18 (+2.06%) | 5,087,659 |
11 Mar 2024 | CNY | 8.65 | 8.74 | 8.6 | 8.74 | 8.74 | +0.11 (+1.27%) | 2,414,131 |
8 Mar 2024 | CNY | 8.64 | 8.68 | 8.51 | 8.63 | 8.63 | +0.02 (+0.23%) | 2,239,393 |
7 Mar 2024 | CNY | 8.72 | 8.82 | 8.6 | 8.61 | 8.61 | -0.09 (-1.03%) | 3,336,752 |
6 Mar 2024 | CNY | 8.68 | 8.78 | 8.6 | 8.7 | 8.7 | +0.01 (+0.12%) | 2,787,211 |
5 Mar 2024 | CNY | 8.82 | 8.91 | 8.67 | 8.69 | 8.69 | -0.26 (-2.91%) | 4,677,370 |
4 Mar 2024 | CNY | 8.92 | 9.15 | 8.81 | 8.95 | 8.95 | -0.06 (-0.67%) | 5,866,829 |
1 Mar 2024 | CNY | 9.16 | 9.17 | 8.94 | 9.01 | 9.01 | -0.18 (-1.96%) | 7,063,155 |
29 Feb 2024 | CNY | 8.79 | 9.28 | 8.7 | 9.19 | 9.19 | +0.1 (+1.10%) | 13,238,793 |
28 Feb 2024 | CNY | 8.74 | 9.54 | 8.4 | 9.09 | 9.09 | +0.36 (+4.12%) | 14,684,823 |
27 Feb 2024 | CNY | 8.56 | 8.73 | 8.52 | 8.73 | 8.73 | +0.13 (+1.51%) | 5,281,357 |
26 Feb 2024 | CNY | 8.57 | 8.73 | 8.46 | 8.6 | 8.6 | -0.02 (-0.23%) | 6,310,060 |
23 Feb 2024 | CNY | 8.58 | 8.65 | 8.41 | 8.62 | 8.62 | -0.02 (-0.23%) | 6,826,531 |
22 Feb 2024 | CNY | 8.18 | 8.94 | 8.08 | 8.64 | 8.64 | +0.51 (+6.27%) | 9,589,898 |
21 Feb 2024 | CNY | 8.04 | 8.29 | 7.99 | 8.13 | 8.13 | +0.07 (+0.87%) | 5,101,390 |
20 Feb 2024 | CNY | 8.1 | 8.1 | 7.97 | 8.06 | 8.06 | -0.06 (-0.74%) | 3,265,900 |
19 Feb 2024 | CNY | 7.89 | 8.2 | 7.8 | 8.12 | 8.12 | +0.18 (+2.27%) | 7,107,904 |
8 Feb 2024 | CNY | 7.2 | 7.97 | 6.98 | 7.94 | 7.94 | +0.44 (+5.87%) | 9,284,767 |
7 Feb 2024 | CNY | 7.64 | 7.73 | 7.23 | 7.5 | 7.5 | -0.14 (-1.83%) | 7,930,759 |
6 Feb 2024 | CNY | 7.31 | 7.84 | 6.88 | 7.64 | 7.64 | +0.06 (+0.79%) | 6,678,080 |
5 Feb 2024 | CNY | 8.27 | 8.41 | 7.56 | 7.58 | 7.58 | -0.82 (-9.76%) | 6,612,997 |
2 Feb 2024 | CNY | 8.8 | 9.03 | 8.13 | 8.4 | 8.4 | -0.41 (-4.65%) | 3,965,564 |
1 Feb 2024 | CNY | 9.03 | 9.08 | 8.67 | 8.81 | 8.81 | -0.3 (-3.29%) | 4,109,877 |