Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.29 | 8.3 | 8.08 | 8.11 | 8.11 | -0.25 (-2.99%) | 7,324,750 |
11 Apr 2024 | CNY | 8.25 | 8.36 | 8.03 | 8.36 | 8.36 | 0.0 (0.0%) | 9,226,180 |
10 Apr 2024 | CNY | 8.5 | 8.5 | 8.26 | 8.36 | 8.36 | -0.27 (-3.13%) | 11,591,700 |
9 Apr 2024 | CNY | 8.98 | 8.98 | 8.47 | 8.63 | 8.63 | -0.36 (-4.00%) | 20,030,780 |
8 Apr 2024 | CNY | 8.18 | 8.99 | 7.98 | 8.99 | 8.99 | +0.82 (+10.04%) | 10,262,910 |
3 Apr 2024 | CNY | 8.17 | 8.2 | 8.07 | 8.17 | 8.17 | +0.03 (+0.37%) | 2,184,000 |
2 Apr 2024 | CNY | 8.09 | 8.18 | 8.08 | 8.14 | 8.14 | +0.05 (+0.62%) | 2,434,300 |
1 Apr 2024 | CNY | 8 | 8.11 | 7.98 | 8.09 | 8.09 | +0.13 (+1.63%) | 2,732,100 |
29 Mar 2024 | CNY | 7.94 | 7.96 | 7.81 | 7.96 | 7.96 | +0.08 (+1.02%) | 2,401,600 |
28 Mar 2024 | CNY | 7.77 | 7.97 | 7.77 | 7.88 | 7.88 | +0.08 (+1.03%) | 2,129,920 |
27 Mar 2024 | CNY | 8.03 | 8.03 | 7.79 | 7.8 | 7.8 | -0.17 (-2.13%) | 1,669,900 |
26 Mar 2024 | CNY | 7.88 | 8.02 | 7.86 | 7.97 | 7.97 | +0.1 (+1.27%) | 2,930,800 |
25 Mar 2024 | CNY | 7.98 | 8.08 | 7.86 | 7.87 | 7.87 | -0.17 (-2.11%) | 2,198,700 |
22 Mar 2024 | CNY | 8.19 | 8.22 | 7.96 | 8.04 | 8.04 | -0.14 (-1.71%) | 2,544,000 |
21 Mar 2024 | CNY | 8.14 | 8.2 | 8.05 | 8.18 | 8.18 | +0.06 (+0.74%) | 2,500,800 |
20 Mar 2024 | CNY | 7.97 | 8.13 | 7.92 | 8.12 | 8.12 | +0.12 (+1.50%) | 2,029,450 |
19 Mar 2024 | CNY | 8.1 | 8.15 | 7.99 | 8 | 8 | -0.09 (-1.11%) | 2,393,800 |
18 Mar 2024 | CNY | 8.05 | 8.09 | 7.92 | 8.09 | 8.09 | +0.08 (+1.00%) | 2,804,500 |
15 Mar 2024 | CNY | 7.93 | 8.01 | 7.87 | 8.01 | 8.01 | +0.09 (+1.14%) | 2,325,270 |
14 Mar 2024 | CNY | 7.9 | 8 | 7.82 | 7.92 | 7.92 | -0.01 (-0.13%) | 2,550,660 |
13 Mar 2024 | CNY | 7.99 | 8.09 | 7.82 | 7.93 | 7.93 | -0.11 (-1.37%) | 3,533,000 |
12 Mar 2024 | CNY | 7.86 | 8.05 | 7.75 | 8.04 | 8.04 | +0.22 (+2.81%) | 4,053,000 |
11 Mar 2024 | CNY | 7.6 | 7.83 | 7.6 | 7.82 | 7.82 | +0.22 (+2.89%) | 3,162,500 |
8 Mar 2024 | CNY | 7.5 | 7.61 | 7.47 | 7.6 | 7.6 | +0.1 (+1.33%) | 2,746,820 |
7 Mar 2024 | CNY | 7.56 | 7.68 | 7.5 | 7.5 | 7.5 | -0.03 (-0.40%) | 3,017,600 |
6 Mar 2024 | CNY | 7.49 | 7.59 | 7.46 | 7.53 | 7.53 | +0.02 (+0.27%) | 2,497,200 |
5 Mar 2024 | CNY | 7.67 | 7.67 | 7.48 | 7.51 | 7.51 | -0.17 (-2.21%) | 3,103,100 |
4 Mar 2024 | CNY | 7.74 | 7.77 | 7.57 | 7.68 | 7.68 | -0.06 (-0.78%) | 3,455,000 |
1 Mar 2024 | CNY | 7.78 | 7.83 | 7.62 | 7.74 | 7.74 | -0.03 (-0.39%) | 3,913,900 |
29 Feb 2024 | CNY | 7.45 | 7.82 | 7.45 | 7.77 | 7.77 | +0.18 (+2.37%) | 5,412,800 |