Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 8.48 | 8.48 | 8.12 | 8.13 | 8.13 | -0.29 (-3.44%) | 6,048,290 |
11 Apr 2024 | CNY | 8.33 | 8.48 | 8.2 | 8.42 | 8.42 | +0.09 (+1.08%) | 5,044,320 |
10 Apr 2024 | CNY | 8.4 | 8.53 | 8.25 | 8.33 | 8.33 | -0.1 (-1.19%) | 4,551,200 |
9 Apr 2024 | CNY | 8.27 | 8.44 | 8.25 | 8.43 | 8.43 | +0.2 (+2.43%) | 3,731,900 |
8 Apr 2024 | CNY | 8.39 | 8.46 | 8.22 | 8.23 | 8.23 | -0.2 (-2.37%) | 4,899,600 |
3 Apr 2024 | CNY | 8.48 | 8.54 | 8.35 | 8.43 | 8.43 | -0.07 (-0.82%) | 3,585,000 |
2 Apr 2024 | CNY | 8.51 | 8.56 | 8.46 | 8.5 | 8.5 | +0.03 (+0.35%) | 4,308,880 |
1 Apr 2024 | CNY | 8.28 | 8.49 | 8.25 | 8.47 | 8.47 | +0.21 (+2.54%) | 3,886,200 |
29 Mar 2024 | CNY | 8.16 | 8.27 | 8.08 | 8.26 | 8.26 | +0.19 (+2.35%) | 3,776,400 |
28 Mar 2024 | CNY | 7.94 | 8.21 | 7.94 | 8.07 | 8.07 | +0.11 (+1.38%) | 3,558,300 |
27 Mar 2024 | CNY | 8.22 | 8.24 | 7.95 | 7.96 | 7.96 | -0.27 (-3.28%) | 3,406,600 |
26 Mar 2024 | CNY | 8.22 | 8.28 | 8.08 | 8.23 | 8.23 | +0.01 (+0.12%) | 4,056,700 |
25 Mar 2024 | CNY | 8.43 | 8.5 | 8.21 | 8.22 | 8.22 | -0.24 (-2.84%) | 4,525,600 |
22 Mar 2024 | CNY | 8.61 | 8.63 | 8.39 | 8.46 | 8.46 | -0.19 (-2.20%) | 4,347,000 |
21 Mar 2024 | CNY | 8.63 | 8.66 | 8.5 | 8.65 | 8.65 | +0.02 (+0.23%) | 4,373,000 |
20 Mar 2024 | CNY | 8.58 | 8.65 | 8.57 | 8.63 | 8.63 | +0.04 (+0.47%) | 3,972,600 |
19 Mar 2024 | CNY | 8.61 | 8.7 | 8.56 | 8.59 | 8.59 | -0.08 (-0.92%) | 4,185,500 |
18 Mar 2024 | CNY | 8.54 | 8.67 | 8.49 | 8.67 | 8.67 | +0.18 (+2.12%) | 5,629,900 |
15 Mar 2024 | CNY | 8.34 | 8.5 | 8.28 | 8.49 | 8.49 | +0.11 (+1.31%) | 4,850,600 |
14 Mar 2024 | CNY | 8.37 | 8.47 | 8.25 | 8.38 | 8.38 | 0.0 (0.0%) | 4,625,980 |
13 Mar 2024 | CNY | 8.42 | 8.45 | 8.29 | 8.38 | 8.38 | -0.07 (-0.83%) | 4,628,890 |
12 Mar 2024 | CNY | 8.33 | 8.46 | 8.25 | 8.45 | 8.45 | +0.13 (+1.56%) | 6,695,600 |
11 Mar 2024 | CNY | 8.23 | 8.33 | 8.18 | 8.32 | 8.32 | +0.06 (+0.73%) | 4,736,510 |
8 Mar 2024 | CNY | 8.22 | 8.31 | 8.13 | 8.26 | 8.26 | +0.05 (+0.61%) | 4,046,900 |
7 Mar 2024 | CNY | 8.3 | 8.38 | 8.17 | 8.21 | 8.21 | +0.01 (+0.12%) | 6,171,900 |
6 Mar 2024 | CNY | 8.01 | 8.26 | 8 | 8.2 | 8.2 | +0.14 (+1.74%) | 5,806,490 |
5 Mar 2024 | CNY | 8.3 | 8.3 | 8.02 | 8.06 | 8.06 | -0.26 (-3.13%) | 7,615,690 |
4 Mar 2024 | CNY | 8.28 | 8.35 | 8.14 | 8.32 | 8.32 | +0.04 (+0.48%) | 5,038,060 |
1 Mar 2024 | CNY | 8.17 | 8.33 | 8.13 | 8.28 | 8.28 | +0.16 (+1.97%) | 6,797,900 |
29 Feb 2024 | CNY | 7.78 | 8.13 | 7.73 | 8.12 | 8.12 | +0.33 (+4.24%) | 7,845,590 |