Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 8.59 | 8.76 | 8.58 | 8.71 | 8.71 | +0.09 (+1.04%) | 1,733,590 |
1 Apr 2024 | CNY | 8.45 | 8.65 | 8.42 | 8.62 | 8.62 | +0.17 (+2.01%) | 2,052,200 |
29 Mar 2024 | CNY | 8.36 | 8.46 | 8.3 | 8.45 | 8.45 | +0.1 (+1.20%) | 872,100 |
28 Mar 2024 | CNY | 8.13 | 8.42 | 8.1 | 8.35 | 8.35 | +0.24 (+2.96%) | 1,679,900 |
27 Mar 2024 | CNY | 8.34 | 8.4 | 8.05 | 8.11 | 8.11 | -0.23 (-2.76%) | 1,675,850 |
26 Mar 2024 | CNY | 8.2 | 8.4 | 8.16 | 8.34 | 8.34 | +0.01 (+0.12%) | 1,781,700 |
25 Mar 2024 | CNY | 8.51 | 8.55 | 8.26 | 8.33 | 8.33 | -0.18 (-2.12%) | 2,085,400 |
22 Mar 2024 | CNY | 8.66 | 8.72 | 8.43 | 8.51 | 8.51 | -0.14 (-1.62%) | 1,826,000 |
21 Mar 2024 | CNY | 8.59 | 8.65 | 8.47 | 8.65 | 8.65 | +0.08 (+0.93%) | 1,613,300 |
20 Mar 2024 | CNY | 8.43 | 8.58 | 8.42 | 8.57 | 8.57 | +0.12 (+1.42%) | 1,431,100 |
19 Mar 2024 | CNY | 8.43 | 8.51 | 8.38 | 8.45 | 8.45 | +0.01 (+0.12%) | 1,558,386 |
18 Mar 2024 | CNY | 8.27 | 8.46 | 8.24 | 8.44 | 8.44 | +0.21 (+2.55%) | 2,260,103 |
15 Mar 2024 | CNY | 8.09 | 8.25 | 8.04 | 8.23 | 8.23 | +0.14 (+1.73%) | 1,867,600 |
14 Mar 2024 | CNY | 8.12 | 8.19 | 7.98 | 8.09 | 8.09 | -0.07 (-0.86%) | 1,727,150 |
13 Mar 2024 | CNY | 8.13 | 8.23 | 8.02 | 8.16 | 8.16 | +0.04 (+0.49%) | 2,700,450 |
12 Mar 2024 | CNY | 7.9 | 8.13 | 7.9 | 8.12 | 8.12 | +0.23 (+2.92%) | 2,891,400 |
11 Mar 2024 | CNY | 7.77 | 7.9 | 7.74 | 7.89 | 7.89 | +0.12 (+1.54%) | 1,736,100 |
8 Mar 2024 | CNY | 7.73 | 7.82 | 7.6 | 7.77 | 7.77 | +0.07 (+0.91%) | 1,797,836 |
7 Mar 2024 | CNY | 7.76 | 7.89 | 7.64 | 7.7 | 7.7 | -0.06 (-0.77%) | 2,280,700 |
6 Mar 2024 | CNY | 7.67 | 7.87 | 7.61 | 7.76 | 7.76 | +0.09 (+1.17%) | 2,071,700 |
5 Mar 2024 | CNY | 7.91 | 7.91 | 7.63 | 7.67 | 7.67 | -0.25 (-3.16%) | 2,574,700 |
4 Mar 2024 | CNY | 8 | 8.05 | 7.86 | 7.92 | 7.92 | -0.1 (-1.25%) | 2,164,903 |
1 Mar 2024 | CNY | 7.92 | 8.11 | 7.91 | 8.02 | 8.02 | +0.07 (+0.88%) | 2,548,400 |
29 Feb 2024 | CNY | 7.58 | 8.06 | 7.5 | 7.95 | 7.95 | +0.4 (+5.30%) | 4,583,000 |
28 Feb 2024 | CNY | 8.37 | 8.52 | 7.54 | 7.55 | 7.55 | -0.82 (-9.80%) | 6,102,928 |
27 Feb 2024 | CNY | 8.16 | 8.37 | 8.14 | 8.37 | 8.37 | +0.24 (+2.95%) | 2,708,600 |
26 Feb 2024 | CNY | 7.96 | 8.51 | 7.96 | 8.13 | 8.13 | +0.15 (+1.88%) | 4,845,200 |
23 Feb 2024 | CNY | 7.84 | 8 | 7.73 | 7.98 | 7.98 | +0.14 (+1.79%) | 2,782,000 |
22 Feb 2024 | CNY | 7.66 | 7.85 | 7.6 | 7.84 | 7.84 | +0.19 (+2.48%) | 2,916,000 |
21 Feb 2024 | CNY | 7.33 | 7.95 | 7.26 | 7.65 | 7.65 | +0.24 (+3.24%) | 4,702,382 |