Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 9.08 | 9.3 | 8.85 | 9.19 | 9.19 | +0.05 (+0.55%) | 4,404,666 |
21 Mar 2024 | CNY | 9.02 | 9.22 | 8.97 | 9.14 | 9.14 | +0.12 (+1.33%) | 3,496,201 |
20 Mar 2024 | CNY | 8.93 | 9.03 | 8.88 | 9.02 | 9.02 | +0.06 (+0.67%) | 2,532,646 |
19 Mar 2024 | CNY | 8.91 | 9 | 8.86 | 8.96 | 8.96 | +0.05 (+0.56%) | 2,833,517 |
18 Mar 2024 | CNY | 8.82 | 8.96 | 8.8 | 8.91 | 8.91 | +0.1 (+1.14%) | 3,967,380 |
15 Mar 2024 | CNY | 8.72 | 8.82 | 8.67 | 8.81 | 8.81 | -0.02 (-0.23%) | 3,679,626 |
14 Mar 2024 | CNY | 8.72 | 9.19 | 8.67 | 8.83 | 8.83 | +0.2 (+2.32%) | 6,546,228 |
13 Mar 2024 | CNY | 8.74 | 8.79 | 8.6 | 8.63 | 8.63 | -0.09 (-1.03%) | 3,730,848 |
12 Mar 2024 | CNY | 8.64 | 8.72 | 8.53 | 8.72 | 8.72 | +0.17 (+1.99%) | 3,573,940 |
11 Mar 2024 | CNY | 8.5 | 8.55 | 8.43 | 8.55 | 8.55 | +0.11 (+1.30%) | 2,457,608 |
8 Mar 2024 | CNY | 8.43 | 8.53 | 8.38 | 8.44 | 8.44 | +0.06 (+0.72%) | 2,657,800 |
7 Mar 2024 | CNY | 8.53 | 8.62 | 8.36 | 8.38 | 8.38 | -0.08 (-0.95%) | 3,337,148 |
6 Mar 2024 | CNY | 8.51 | 8.58 | 8.35 | 8.46 | 8.46 | -0.02 (-0.24%) | 2,920,023 |
5 Mar 2024 | CNY | 8.76 | 8.76 | 8.46 | 8.48 | 8.48 | -0.25 (-2.86%) | 2,938,800 |
4 Mar 2024 | CNY | 8.68 | 8.89 | 8.41 | 8.73 | 8.73 | +0.05 (+0.58%) | 3,531,220 |
1 Mar 2024 | CNY | 8.45 | 8.73 | 8.37 | 8.68 | 8.68 | +0.22 (+2.60%) | 3,769,460 |
29 Feb 2024 | CNY | 8.22 | 8.52 | 8.14 | 8.46 | 8.46 | +0.24 (+2.92%) | 4,792,726 |
28 Feb 2024 | CNY | 8.88 | 9.24 | 8.1 | 8.22 | 8.22 | -0.7 (-7.85%) | 7,314,574 |
27 Feb 2024 | CNY | 8.57 | 9.07 | 8.4 | 8.92 | 8.92 | +0.39 (+4.57%) | 4,990,607 |
26 Feb 2024 | CNY | 8.2 | 8.74 | 8.18 | 8.53 | 8.53 | +0.32 (+3.90%) | 4,411,520 |
23 Feb 2024 | CNY | 7.98 | 8.23 | 7.85 | 8.21 | 8.21 | +0.34 (+4.32%) | 4,484,548 |
22 Feb 2024 | CNY | 7.7 | 7.94 | 7.64 | 7.87 | 7.87 | +0.13 (+1.68%) | 4,102,716 |
21 Feb 2024 | CNY | 7.59 | 8.12 | 7.5 | 7.74 | 7.74 | +0.01 (+0.13%) | 6,142,536 |
20 Feb 2024 | CNY | 7.28 | 7.78 | 7.26 | 7.73 | 7.73 | +0.46 (+6.33%) | 6,298,097 |
19 Feb 2024 | CNY | 6.95 | 7.46 | 6.95 | 7.27 | 7.27 | +0.36 (+5.21%) | 7,680,848 |
8 Feb 2024 | CNY | 6.3 | 6.95 | 6.01 | 6.91 | 6.91 | +0.52 (+8.14%) | 9,179,323 |
7 Feb 2024 | CNY | 6.96 | 6.99 | 6.28 | 6.39 | 6.39 | -0.47 (-6.85%) | 13,893,698 |
6 Feb 2024 | CNY | 6.87 | 7.18 | 6.16 | 6.86 | 6.86 | +0.03 (+0.44%) | 14,632,071 |
5 Feb 2024 | CNY | 7.55 | 7.55 | 6.82 | 6.83 | 6.83 | -0.75 (-9.89%) | 10,628,226 |
2 Feb 2024 | CNY | 8.24 | 8.3 | 7.27 | 7.58 | 7.58 | -0.5 (-6.19%) | 8,521,631 |