Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.6 | 8.82 | 8.59 | 8.74 | 8.74 | +0.15 (+1.75%) | 2,207,420 |
27 Mar 2024 | CNY | 8.76 | 8.84 | 8.59 | 8.59 | 8.59 | -0.25 (-2.83%) | 1,793,800 |
26 Mar 2024 | CNY | 8.56 | 8.84 | 8.56 | 8.84 | 8.84 | +0.19 (+2.20%) | 2,515,100 |
25 Mar 2024 | CNY | 8.93 | 9.03 | 8.63 | 8.65 | 8.65 | -0.23 (-2.59%) | 2,688,200 |
22 Mar 2024 | CNY | 8.87 | 8.95 | 8.68 | 8.88 | 8.88 | +0.03 (+0.34%) | 2,760,650 |
21 Mar 2024 | CNY | 9.08 | 9.1 | 8.8 | 8.85 | 8.85 | -0.27 (-2.96%) | 3,890,460 |
20 Mar 2024 | CNY | 8.87 | 9.2 | 8.83 | 9.12 | 9.12 | +0.3 (+3.40%) | 4,751,740 |
19 Mar 2024 | CNY | 8.89 | 8.91 | 8.78 | 8.82 | 8.82 | -0.04 (-0.45%) | 3,388,600 |
18 Mar 2024 | CNY | 8.72 | 8.86 | 8.64 | 8.86 | 8.86 | +0.19 (+2.19%) | 4,816,670 |
15 Mar 2024 | CNY | 8.69 | 8.72 | 8.55 | 8.67 | 8.67 | -0.12 (-1.37%) | 4,680,430 |
14 Mar 2024 | CNY | 8.8 | 8.94 | 8.69 | 8.79 | 8.79 | -0.35 (-3.83%) | 6,969,630 |
13 Mar 2024 | CNY | 9 | 9.87 | 9 | 9.14 | 9.14 | +0.17 (+1.90%) | 13,344,630 |
12 Mar 2024 | CNY | 8.18 | 8.97 | 8.16 | 8.97 | 8.97 | +0.82 (+10.06%) | 2,986,200 |
11 Mar 2024 | CNY | 7.99 | 8.16 | 7.97 | 8.15 | 8.15 | +0.16 (+2.00%) | 1,309,500 |
8 Mar 2024 | CNY | 7.91 | 8.01 | 7.84 | 7.99 | 7.99 | +0.11 (+1.40%) | 1,259,100 |
7 Mar 2024 | CNY | 7.93 | 8.04 | 7.82 | 7.88 | 7.88 | -0.03 (-0.38%) | 1,201,000 |
6 Mar 2024 | CNY | 7.88 | 7.99 | 7.76 | 7.91 | 7.91 | +0.03 (+0.38%) | 1,623,550 |
5 Mar 2024 | CNY | 8.12 | 8.16 | 7.85 | 7.88 | 7.88 | -0.21 (-2.60%) | 1,466,700 |
4 Mar 2024 | CNY | 8.19 | 8.2 | 8 | 8.09 | 8.09 | -0.09 (-1.10%) | 1,352,060 |
1 Mar 2024 | CNY | 8.09 | 8.19 | 7.98 | 8.18 | 8.18 | +0.17 (+2.12%) | 1,620,390 |
29 Feb 2024 | CNY | 7.76 | 8.11 | 7.62 | 8.01 | 8.01 | +0.21 (+2.69%) | 2,508,500 |
28 Feb 2024 | CNY | 8.65 | 8.84 | 7.78 | 7.8 | 7.8 | -0.84 (-9.72%) | 3,412,190 |
27 Feb 2024 | CNY | 8.38 | 8.64 | 8.32 | 8.64 | 8.64 | +0.25 (+2.98%) | 1,367,110 |
26 Feb 2024 | CNY | 8.32 | 8.56 | 8.22 | 8.39 | 8.39 | +0.2 (+2.44%) | 1,934,270 |
23 Feb 2024 | CNY | 7.98 | 8.19 | 7.85 | 8.19 | 8.19 | +0.27 (+3.41%) | 1,489,270 |
22 Feb 2024 | CNY | 7.88 | 7.92 | 7.71 | 7.92 | 7.92 | +0.12 (+1.54%) | 2,206,170 |
21 Feb 2024 | CNY | 7.54 | 7.99 | 7.51 | 7.8 | 7.8 | +0.15 (+1.96%) | 1,684,670 |
20 Feb 2024 | CNY | 7.59 | 7.65 | 7.43 | 7.65 | 7.65 | +0.09 (+1.19%) | 1,147,590 |
19 Feb 2024 | CNY | 7.3 | 7.68 | 7.3 | 7.56 | 7.56 | +0.43 (+6.03%) | 2,005,720 |
8 Feb 2024 | CNY | 6.6 | 7.25 | 6.53 | 7.13 | 7.13 | +0.49 (+7.38%) | 2,471,400 |