Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 9.2 | 9.25 | 8.96 | 8.99 | 8.99 | -0.01 (-0.11%) | 7,209,370 |
11 Apr 2024 | CNY | 9.16 | 9.35 | 8.81 | 9 | 9 | +0.15 (+1.69%) | 9,744,010 |
10 Apr 2024 | CNY | 9.19 | 9.2 | 8.71 | 8.85 | 8.85 | -0.38 (-4.12%) | 9,612,010 |
9 Apr 2024 | CNY | 9.23 | 9.3 | 9.08 | 9.23 | 9.23 | -0.07 (-0.75%) | 5,700,530 |
8 Apr 2024 | CNY | 9.65 | 9.82 | 9.2 | 9.3 | 9.3 | -0.32 (-3.33%) | 9,505,560 |
3 Apr 2024 | CNY | 9.13 | 9.85 | 9.09 | 9.62 | 9.62 | +0.51 (+5.60%) | 12,686,000 |
2 Apr 2024 | CNY | 9.05 | 9.14 | 9.02 | 9.11 | 9.11 | +0.06 (+0.66%) | 4,472,550 |
1 Apr 2024 | CNY | 9.01 | 9.05 | 8.92 | 9.05 | 9.05 | +0.1 (+1.12%) | 4,647,690 |
29 Mar 2024 | CNY | 8.81 | 8.95 | 8.73 | 8.95 | 8.95 | +0.15 (+1.70%) | 3,692,080 |
28 Mar 2024 | CNY | 8.75 | 8.91 | 8.72 | 8.8 | 8.8 | +0.06 (+0.69%) | 4,560,950 |
27 Mar 2024 | CNY | 8.91 | 8.95 | 8.69 | 8.74 | 8.74 | -0.1 (-1.13%) | 4,365,800 |
26 Mar 2024 | CNY | 8.99 | 9.02 | 8.71 | 8.84 | 8.84 | -0.18 (-2.00%) | 5,306,200 |
25 Mar 2024 | CNY | 9 | 9.22 | 8.98 | 9.02 | 9.02 | -0.02 (-0.22%) | 6,605,180 |
22 Mar 2024 | CNY | 8.95 | 9.12 | 8.81 | 9.04 | 9.04 | +0.03 (+0.33%) | 5,189,300 |
21 Mar 2024 | CNY | 9.01 | 9.13 | 8.88 | 9.01 | 9.01 | +0.01 (+0.11%) | 4,615,400 |
20 Mar 2024 | CNY | 8.73 | 9.01 | 8.73 | 9 | 9 | +0.21 (+2.39%) | 5,708,000 |
19 Mar 2024 | CNY | 8.84 | 8.92 | 8.77 | 8.79 | 8.79 | -0.05 (-0.57%) | 5,134,260 |
18 Mar 2024 | CNY | 8.76 | 8.87 | 8.75 | 8.84 | 8.84 | +0.06 (+0.68%) | 4,548,370 |
15 Mar 2024 | CNY | 8.64 | 8.78 | 8.55 | 8.78 | 8.78 | +0.14 (+1.62%) | 3,857,350 |
14 Mar 2024 | CNY | 8.68 | 8.77 | 8.53 | 8.64 | 8.64 | -0.06 (-0.69%) | 4,027,840 |
13 Mar 2024 | CNY | 8.72 | 8.82 | 8.66 | 8.7 | 8.7 | -0.05 (-0.57%) | 4,936,700 |
12 Mar 2024 | CNY | 8.68 | 8.95 | 8.63 | 8.75 | 8.75 | +0.08 (+0.92%) | 6,597,290 |
11 Mar 2024 | CNY | 8.47 | 8.72 | 8.47 | 8.67 | 8.67 | +0.09 (+1.05%) | 5,194,000 |
8 Mar 2024 | CNY | 8.38 | 8.77 | 8.32 | 8.58 | 8.58 | +0.19 (+2.26%) | 7,964,620 |
7 Mar 2024 | CNY | 8.41 | 8.48 | 8.27 | 8.39 | 8.39 | 0.0 (0.0%) | 4,084,900 |
6 Mar 2024 | CNY | 8.34 | 8.42 | 8.27 | 8.39 | 8.39 | +0.1 (+1.21%) | 4,136,300 |
5 Mar 2024 | CNY | 8.51 | 8.55 | 8.26 | 8.29 | 8.29 | -0.22 (-2.59%) | 5,095,800 |
4 Mar 2024 | CNY | 8.55 | 8.6 | 8.41 | 8.51 | 8.51 | -0.1 (-1.16%) | 5,628,700 |
1 Mar 2024 | CNY | 8.58 | 8.84 | 8.53 | 8.61 | 8.61 | +0.04 (+0.47%) | 7,507,320 |
29 Feb 2024 | CNY | 8.21 | 8.6 | 8.2 | 8.57 | 8.57 | +0.26 (+3.13%) | 9,221,770 |