Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.44 | 8.46 | 8.24 | 8.26 | 8.26 | -0.17 (-2.02%) | 3,433,500 |
11 Apr 2024 | CNY | 8.33 | 8.52 | 8.33 | 8.43 | 8.43 | +0.06 (+0.72%) | 3,266,190 |
10 Apr 2024 | CNY | 8.44 | 8.48 | 8.32 | 8.37 | 8.37 | -0.06 (-0.71%) | 4,563,330 |
9 Apr 2024 | CNY | 8.56 | 8.56 | 8.41 | 8.43 | 8.43 | -0.09 (-1.06%) | 3,421,210 |
8 Apr 2024 | CNY | 8.65 | 8.76 | 8.51 | 8.52 | 8.52 | -0.07 (-0.81%) | 5,575,010 |
3 Apr 2024 | CNY | 8.59 | 8.66 | 8.56 | 8.59 | 8.59 | -0.02 (-0.23%) | 3,633,010 |
2 Apr 2024 | CNY | 8.69 | 8.71 | 8.58 | 8.61 | 8.61 | -0.08 (-0.92%) | 3,721,990 |
1 Apr 2024 | CNY | 8.49 | 8.7 | 8.49 | 8.69 | 8.69 | +0.16 (+1.88%) | 5,323,650 |
29 Mar 2024 | CNY | 8.44 | 8.57 | 8.44 | 8.53 | 8.53 | +0.01 (+0.12%) | 3,451,340 |
28 Mar 2024 | CNY | 8.36 | 8.6 | 8.36 | 8.52 | 8.52 | +0.07 (+0.83%) | 4,359,030 |
27 Mar 2024 | CNY | 8.56 | 8.58 | 8.42 | 8.45 | 8.45 | -0.13 (-1.52%) | 4,468,110 |
26 Mar 2024 | CNY | 8.45 | 8.61 | 8.45 | 8.58 | 8.58 | +0.06 (+0.70%) | 4,876,810 |
25 Mar 2024 | CNY | 8.5 | 8.63 | 8.4 | 8.52 | 8.52 | +0.04 (+0.47%) | 4,640,480 |
22 Mar 2024 | CNY | 8.65 | 8.66 | 8.41 | 8.48 | 8.48 | -0.14 (-1.62%) | 6,101,950 |
21 Mar 2024 | CNY | 8.61 | 8.71 | 8.6 | 8.62 | 8.62 | -0.02 (-0.23%) | 4,498,370 |
20 Mar 2024 | CNY | 8.63 | 8.74 | 8.58 | 8.64 | 8.64 | +0.03 (+0.35%) | 5,487,950 |
19 Mar 2024 | CNY | 8.68 | 8.74 | 8.6 | 8.61 | 8.61 | -0.11 (-1.26%) | 4,971,410 |
18 Mar 2024 | CNY | 8.71 | 8.76 | 8.64 | 8.72 | 8.72 | -0.03 (-0.34%) | 4,692,100 |
15 Mar 2024 | CNY | 8.68 | 8.76 | 8.63 | 8.75 | 8.75 | +0.05 (+0.57%) | 3,934,460 |
14 Mar 2024 | CNY | 8.79 | 8.81 | 8.66 | 8.7 | 8.7 | -0.09 (-1.02%) | 4,075,460 |
13 Mar 2024 | CNY | 8.88 | 8.91 | 8.7 | 8.79 | 8.79 | -0.13 (-1.46%) | 5,151,480 |
12 Mar 2024 | CNY | 8.78 | 8.97 | 8.73 | 8.92 | 8.92 | +0.14 (+1.59%) | 6,965,240 |
11 Mar 2024 | CNY | 8.69 | 8.79 | 8.69 | 8.78 | 8.78 | +0.11 (+1.27%) | 5,784,720 |
8 Mar 2024 | CNY | 8.67 | 8.75 | 8.56 | 8.67 | 8.67 | -0.02 (-0.23%) | 4,830,810 |
7 Mar 2024 | CNY | 8.83 | 8.85 | 8.68 | 8.69 | 8.69 | -0.11 (-1.25%) | 4,455,870 |
6 Mar 2024 | CNY | 8.87 | 8.93 | 8.68 | 8.8 | 8.8 | -0.07 (-0.79%) | 4,689,250 |
5 Mar 2024 | CNY | 8.91 | 8.92 | 8.73 | 8.87 | 8.87 | -0.05 (-0.56%) | 7,312,810 |
4 Mar 2024 | CNY | 9.03 | 9.16 | 8.89 | 8.92 | 8.92 | -0.22 (-2.41%) | 9,356,150 |
1 Mar 2024 | CNY | 9.09 | 9.24 | 9.08 | 9.14 | 9.14 | -0.02 (-0.22%) | 6,579,080 |
29 Feb 2024 | CNY | 8.97 | 9.17 | 8.93 | 9.16 | 9.16 | +0.09 (+0.99%) | 8,294,780 |