Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 8.9 | 9.78 | 8.61 | 9.78 | 9.78 | +0.89 (+10.01%) | 5,125,200 |
21 Mar 2024 | CNY | 8.7 | 9.01 | 8.68 | 8.89 | 8.89 | +0.19 (+2.18%) | 2,366,300 |
20 Mar 2024 | CNY | 8.56 | 8.7 | 8.52 | 8.7 | 8.7 | +0.18 (+2.11%) | 1,862,700 |
19 Mar 2024 | CNY | 8.48 | 8.58 | 8.4 | 8.52 | 8.52 | +0.14 (+1.67%) | 2,434,394 |
18 Mar 2024 | CNY | 8.34 | 8.48 | 8.29 | 8.38 | 8.38 | +0.09 (+1.09%) | 2,282,100 |
15 Mar 2024 | CNY | 8.24 | 8.36 | 8.08 | 8.29 | 8.29 | +0.11 (+1.34%) | 1,915,800 |
14 Mar 2024 | CNY | 8.22 | 8.28 | 8.04 | 8.18 | 8.18 | +0.01 (+0.12%) | 1,763,300 |
13 Mar 2024 | CNY | 8.26 | 8.34 | 8.02 | 8.17 | 8.17 | -0.12 (-1.45%) | 2,845,642 |
12 Mar 2024 | CNY | 7.95 | 8.38 | 7.93 | 8.29 | 8.29 | +0.35 (+4.41%) | 3,730,700 |
11 Mar 2024 | CNY | 7.66 | 8.02 | 7.61 | 7.94 | 7.94 | +0.28 (+3.66%) | 2,655,600 |
8 Mar 2024 | CNY | 7.54 | 7.69 | 7.51 | 7.66 | 7.66 | +0.06 (+0.79%) | 1,638,600 |
7 Mar 2024 | CNY | 7.62 | 7.82 | 7.53 | 7.6 | 7.6 | +0.03 (+0.40%) | 2,407,715 |
6 Mar 2024 | CNY | 7.41 | 7.6 | 7.38 | 7.57 | 7.57 | +0.15 (+2.02%) | 2,523,900 |
5 Mar 2024 | CNY | 7.59 | 7.59 | 7.38 | 7.42 | 7.42 | -0.17 (-2.24%) | 2,422,000 |
4 Mar 2024 | CNY | 7.67 | 7.74 | 7.45 | 7.59 | 7.59 | -0.11 (-1.43%) | 3,480,900 |
1 Mar 2024 | CNY | 7.77 | 7.85 | 7.47 | 7.7 | 7.7 | -0.07 (-0.90%) | 5,322,491 |
29 Feb 2024 | CNY | 7.45 | 7.77 | 7.26 | 7.77 | 7.77 | +0.15 (+1.97%) | 5,463,600 |
28 Feb 2024 | CNY | 8.52 | 8.75 | 7.62 | 7.62 | 7.62 | -0.85 (-10.04%) | 6,554,200 |
27 Feb 2024 | CNY | 8.48 | 8.51 | 8.21 | 8.47 | 8.47 | +0.01 (+0.12%) | 3,417,500 |
26 Feb 2024 | CNY | 8.13 | 8.8 | 8.1 | 8.46 | 8.46 | +0.37 (+4.57%) | 5,007,900 |
23 Feb 2024 | CNY | 7.96 | 8.21 | 7.92 | 8.09 | 8.09 | +0.09 (+1.13%) | 4,798,942 |
22 Feb 2024 | CNY | 8.08 | 8.24 | 7.84 | 8 | 8 | -0.13 (-1.60%) | 5,151,810 |
21 Feb 2024 | CNY | 8.49 | 8.5 | 8.01 | 8.13 | 8.13 | -0.12 (-1.45%) | 4,570,800 |
20 Feb 2024 | CNY | 7.51 | 8.25 | 7.43 | 8.25 | 8.25 | +0.75 (+10%) | 5,277,615 |
19 Feb 2024 | CNY | 7.14 | 7.7 | 7.14 | 7.5 | 7.5 | +0.5 (+7.14%) | 6,088,355 |
8 Feb 2024 | CNY | 6.1 | 7 | 6.1 | 7 | 7 | +0.64 (+10.06%) | 8,797,894 |
7 Feb 2024 | CNY | 6.79 | 6.8 | 6.19 | 6.36 | 6.36 | -0.51 (-7.42%) | 12,034,250 |
6 Feb 2024 | CNY | 6.87 | 7.12 | 6.87 | 6.87 | 6.87 | -0.76 (-9.96%) | 6,548,500 |
5 Feb 2024 | CNY | 8.13 | 8.26 | 7.63 | 7.63 | 7.63 | -0.85 (-10.02%) | 4,049,000 |
2 Feb 2024 | CNY | 10.01 | 10.35 | 8.48 | 8.48 | 8.48 | -0.94 (-9.98%) | 11,728,800 |