Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 9.19 | 9.91 | 9.14 | 9.91 | 9.91 | +0.9 (+9.99%) | 33,182,250 |
27 Mar 2024 | CNY | 9.44 | 9.5 | 8.96 | 9.01 | 9.01 | -0.56 (-5.85%) | 25,241,070 |
26 Mar 2024 | CNY | 9.6 | 9.9 | 9.32 | 9.57 | 9.57 | -0.2 (-2.05%) | 35,221,710 |
25 Mar 2024 | CNY | 9.59 | 10.2 | 9.59 | 9.77 | 9.77 | +0.11 (+1.14%) | 46,877,040 |
22 Mar 2024 | CNY | 10.93 | 10.93 | 9.61 | 9.66 | 9.66 | -0.77 (-7.38%) | 71,244,270 |
21 Mar 2024 | CNY | 10.43 | 10.43 | 10.01 | 10.43 | 10.43 | +0.95 (+10.02%) | 24,933,870 |
20 Mar 2024 | CNY | 8.64 | 9.48 | 8.63 | 9.48 | 9.48 | +0.86 (+9.98%) | 33,656,420 |
19 Mar 2024 | CNY | 8.68 | 8.74 | 8.61 | 8.62 | 8.62 | -0.04 (-0.46%) | 3,871,370 |
18 Mar 2024 | CNY | 8.65 | 8.67 | 8.57 | 8.66 | 8.66 | +0.08 (+0.93%) | 4,014,790 |
15 Mar 2024 | CNY | 8.54 | 8.58 | 8.46 | 8.58 | 8.58 | +0.06 (+0.70%) | 3,381,870 |
14 Mar 2024 | CNY | 8.55 | 8.57 | 8.44 | 8.52 | 8.52 | -0.01 (-0.12%) | 3,498,860 |
13 Mar 2024 | CNY | 8.55 | 8.61 | 8.45 | 8.53 | 8.53 | -0.02 (-0.23%) | 3,582,610 |
12 Mar 2024 | CNY | 8.53 | 8.56 | 8.41 | 8.55 | 8.55 | +0.02 (+0.23%) | 4,117,770 |
11 Mar 2024 | CNY | 8.38 | 8.53 | 8.36 | 8.53 | 8.53 | +0.18 (+2.16%) | 4,609,920 |
8 Mar 2024 | CNY | 8.29 | 8.37 | 8.24 | 8.35 | 8.35 | +0.06 (+0.72%) | 2,961,560 |
7 Mar 2024 | CNY | 8.3 | 8.42 | 8.28 | 8.29 | 8.29 | +0.01 (+0.12%) | 4,459,850 |
6 Mar 2024 | CNY | 8.25 | 8.34 | 8.22 | 8.28 | 8.28 | +0.01 (+0.12%) | 3,647,200 |
5 Mar 2024 | CNY | 8.32 | 8.35 | 8.26 | 8.27 | 8.27 | -0.09 (-1.08%) | 3,666,310 |
4 Mar 2024 | CNY | 8.43 | 8.44 | 8.24 | 8.36 | 8.36 | -0.07 (-0.83%) | 6,217,760 |
1 Mar 2024 | CNY | 8.4 | 8.46 | 8.36 | 8.43 | 8.43 | -0.03 (-0.35%) | 4,947,410 |
29 Feb 2024 | CNY | 8.31 | 8.46 | 8.26 | 8.46 | 8.46 | +0.12 (+1.44%) | 6,913,830 |
28 Feb 2024 | CNY | 8.61 | 8.68 | 8.33 | 8.34 | 8.34 | -0.26 (-3.02%) | 11,235,880 |
27 Feb 2024 | CNY | 8.5 | 8.6 | 8.44 | 8.6 | 8.6 | +0.1 (+1.18%) | 5,850,590 |
26 Feb 2024 | CNY | 8.47 | 8.61 | 8.47 | 8.5 | 8.5 | -0.01 (-0.12%) | 6,079,120 |
23 Feb 2024 | CNY | 8.36 | 8.54 | 8.32 | 8.51 | 8.51 | +0.16 (+1.92%) | 6,956,760 |
22 Feb 2024 | CNY | 8.25 | 8.38 | 8.25 | 8.35 | 8.35 | +0.07 (+0.85%) | 5,300,770 |
21 Feb 2024 | CNY | 8.2 | 8.45 | 8.18 | 8.28 | 8.28 | -0.03 (-0.36%) | 6,866,130 |
20 Feb 2024 | CNY | 8.29 | 8.42 | 8.12 | 8.31 | 8.31 | +0.02 (+0.24%) | 4,278,490 |
19 Feb 2024 | CNY | 8.16 | 8.37 | 8.08 | 8.29 | 8.29 | +0.21 (+2.60%) | 7,184,280 |
8 Feb 2024 | CNY | 7.57 | 8.13 | 7.57 | 8.08 | 8.08 | +0.58 (+7.73%) | 9,746,520 |