Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.05 | 8.15 | 7.99 | 8.06 | 8.06 | +0.01 (+0.12%) | 3,290,510 |
27 Mar 2024 | CNY | 8.19 | 8.25 | 8.03 | 8.05 | 8.05 | -0.14 (-1.71%) | 2,556,100 |
26 Mar 2024 | CNY | 8.24 | 8.24 | 8.08 | 8.19 | 8.19 | +0.06 (+0.74%) | 2,807,510 |
25 Mar 2024 | CNY | 8.24 | 8.33 | 8.13 | 8.13 | 8.13 | -0.14 (-1.69%) | 2,851,230 |
22 Mar 2024 | CNY | 8.4 | 8.41 | 8.24 | 8.27 | 8.27 | -0.12 (-1.43%) | 3,104,700 |
21 Mar 2024 | CNY | 8.42 | 8.44 | 8.32 | 8.39 | 8.39 | +0.03 (+0.36%) | 2,643,870 |
20 Mar 2024 | CNY | 8.34 | 8.37 | 8.28 | 8.36 | 8.36 | +0.02 (+0.24%) | 2,149,920 |
19 Mar 2024 | CNY | 8.32 | 8.39 | 8.31 | 8.34 | 8.34 | -0.01 (-0.12%) | 3,161,350 |
18 Mar 2024 | CNY | 8.3 | 8.35 | 8.2 | 8.35 | 8.35 | +0.05 (+0.60%) | 4,162,330 |
15 Mar 2024 | CNY | 8.16 | 8.31 | 8.09 | 8.3 | 8.3 | +0.15 (+1.84%) | 3,922,310 |
14 Mar 2024 | CNY | 8.14 | 8.26 | 8.1 | 8.15 | 8.15 | -0.04 (-0.49%) | 2,545,920 |
13 Mar 2024 | CNY | 8.26 | 8.26 | 8.13 | 8.19 | 8.19 | -0.03 (-0.36%) | 2,603,800 |
12 Mar 2024 | CNY | 8.22 | 8.23 | 8.11 | 8.22 | 8.22 | +0.03 (+0.37%) | 2,594,600 |
11 Mar 2024 | CNY | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | +0.1 (+1.24%) | 3,488,010 |
8 Mar 2024 | CNY | 8.14 | 8.16 | 8.01 | 8.09 | 8.09 | -0.02 (-0.25%) | 2,992,900 |
7 Mar 2024 | CNY | 8.14 | 8.25 | 8.1 | 8.11 | 8.11 | 0.0 (0.0%) | 3,129,620 |
6 Mar 2024 | CNY | 8.03 | 8.19 | 8.03 | 8.11 | 8.11 | +0.01 (+0.12%) | 2,542,510 |
5 Mar 2024 | CNY | 8.2 | 8.22 | 8.06 | 8.1 | 8.1 | -0.09 (-1.10%) | 3,432,000 |
4 Mar 2024 | CNY | 8.22 | 8.27 | 8.09 | 8.19 | 8.19 | -0.03 (-0.36%) | 4,357,200 |
1 Mar 2024 | CNY | 8.15 | 8.29 | 8.14 | 8.22 | 8.22 | +0.06 (+0.74%) | 4,493,200 |
29 Feb 2024 | CNY | 7.97 | 8.16 | 7.93 | 8.16 | 8.16 | +0.17 (+2.13%) | 4,152,400 |
28 Feb 2024 | CNY | 8.23 | 8.42 | 7.99 | 7.99 | 7.99 | -0.26 (-3.15%) | 5,797,600 |
27 Feb 2024 | CNY | 8.18 | 8.25 | 8.07 | 8.25 | 8.25 | +0.06 (+0.73%) | 4,554,310 |
26 Feb 2024 | CNY | 8.22 | 8.27 | 8.11 | 8.19 | 8.19 | +0.01 (+0.12%) | 4,471,200 |
23 Feb 2024 | CNY | 8.23 | 8.25 | 8.05 | 8.18 | 8.18 | +0.01 (+0.12%) | 4,243,600 |
22 Feb 2024 | CNY | 8.24 | 8.27 | 8.1 | 8.17 | 8.17 | +0.03 (+0.37%) | 3,193,530 |
21 Feb 2024 | CNY | 8.13 | 8.37 | 8 | 8.14 | 8.14 | -0.02 (-0.25%) | 4,561,240 |
20 Feb 2024 | CNY | 8.12 | 8.18 | 7.94 | 8.16 | 8.16 | +0.01 (+0.12%) | 4,105,010 |
19 Feb 2024 | CNY | 8.12 | 8.45 | 7.97 | 8.15 | 8.15 | +0.18 (+2.26%) | 9,677,300 |
8 Feb 2024 | CNY | 7.49 | 8.12 | 7.4 | 7.97 | 7.97 | +0.48 (+6.41%) | 8,656,850 |