Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8 | 8.13 | 7.97 | 8.06 | 8.06 | +0.05 (+0.62%) | 10,342,890 |
27 Mar 2024 | CNY | 8.08 | 8.38 | 8 | 8.01 | 8.01 | -0.09 (-1.11%) | 14,476,200 |
26 Mar 2024 | CNY | 8.08 | 8.11 | 7.91 | 8.1 | 8.1 | +0.06 (+0.75%) | 8,796,800 |
25 Mar 2024 | CNY | 8.29 | 8.29 | 8.03 | 8.04 | 8.04 | -0.22 (-2.66%) | 10,450,100 |
22 Mar 2024 | CNY | 8.46 | 8.46 | 8.22 | 8.26 | 8.26 | -0.2 (-2.36%) | 8,695,520 |
21 Mar 2024 | CNY | 8.49 | 8.56 | 8.4 | 8.46 | 8.46 | -0.06 (-0.70%) | 7,736,240 |
20 Mar 2024 | CNY | 8.47 | 8.52 | 8.42 | 8.52 | 8.52 | +0.06 (+0.71%) | 8,079,000 |
19 Mar 2024 | CNY | 8.42 | 8.56 | 8.4 | 8.46 | 8.46 | +0.01 (+0.12%) | 10,958,990 |
18 Mar 2024 | CNY | 8.41 | 8.51 | 8.32 | 8.45 | 8.45 | +0.02 (+0.24%) | 11,679,600 |
15 Mar 2024 | CNY | 8.23 | 8.44 | 8.15 | 8.43 | 8.43 | +0.2 (+2.43%) | 15,057,380 |
14 Mar 2024 | CNY | 8.32 | 8.42 | 8.17 | 8.23 | 8.23 | -0.06 (-0.72%) | 9,421,540 |
13 Mar 2024 | CNY | 8.33 | 8.35 | 8.26 | 8.29 | 8.29 | -0.04 (-0.48%) | 6,063,180 |
12 Mar 2024 | CNY | 8.36 | 8.38 | 8.26 | 8.33 | 8.33 | -0.01 (-0.12%) | 7,318,030 |
11 Mar 2024 | CNY | 8.15 | 8.34 | 8.15 | 8.34 | 8.34 | +0.15 (+1.83%) | 9,406,930 |
8 Mar 2024 | CNY | 8.16 | 8.25 | 8.1 | 8.19 | 8.19 | 0.0 (0.0%) | 6,833,030 |
7 Mar 2024 | CNY | 8.27 | 8.39 | 8.18 | 8.19 | 8.19 | -0.07 (-0.85%) | 9,550,460 |
6 Mar 2024 | CNY | 8.22 | 8.38 | 8.19 | 8.26 | 8.26 | 0.0 (0.0%) | 9,007,340 |
5 Mar 2024 | CNY | 8.36 | 8.4 | 8.23 | 8.26 | 8.26 | -0.17 (-2.02%) | 11,454,650 |
4 Mar 2024 | CNY | 8.66 | 8.72 | 8.38 | 8.43 | 8.43 | -0.28 (-3.21%) | 19,813,490 |
1 Mar 2024 | CNY | 8.51 | 8.96 | 8.5 | 8.71 | 8.71 | +0.28 (+3.32%) | 30,803,660 |
29 Feb 2024 | CNY | 8.05 | 8.43 | 8.01 | 8.43 | 8.43 | +0.37 (+4.59%) | 20,214,380 |
28 Feb 2024 | CNY | 8.19 | 8.49 | 8.06 | 8.06 | 8.06 | -0.11 (-1.35%) | 19,082,420 |
27 Feb 2024 | CNY | 8.08 | 8.17 | 8 | 8.17 | 8.17 | +0.13 (+1.62%) | 9,480,580 |
26 Feb 2024 | CNY | 8.06 | 8.14 | 7.97 | 8.04 | 8.04 | -0.02 (-0.25%) | 9,572,060 |
23 Feb 2024 | CNY | 8.09 | 8.15 | 7.94 | 8.06 | 8.06 | +0.01 (+0.12%) | 9,621,610 |
22 Feb 2024 | CNY | 8.04 | 8.14 | 7.97 | 8.05 | 8.05 | +0.03 (+0.37%) | 7,350,320 |
21 Feb 2024 | CNY | 7.94 | 8.25 | 7.85 | 8.02 | 8.02 | +0.07 (+0.88%) | 11,849,040 |
20 Feb 2024 | CNY | 8.04 | 8.04 | 7.87 | 7.95 | 7.95 | -0.09 (-1.12%) | 7,595,600 |
19 Feb 2024 | CNY | 8.19 | 8.25 | 7.95 | 8.04 | 8.04 | -0.06 (-0.74%) | 13,687,180 |
8 Feb 2024 | CNY | 7.9 | 8.28 | 7.85 | 8.1 | 8.1 | +0.27 (+3.45%) | 19,057,560 |