Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.53 | 8.71 | 8.5 | 8.63 | 8.63 | +0.12 (+1.41%) | 5,697,800 |
27 Mar 2024 | CNY | 8.73 | 8.76 | 8.5 | 8.51 | 8.51 | -0.24 (-2.74%) | 4,760,720 |
26 Mar 2024 | CNY | 8.65 | 8.81 | 8.55 | 8.75 | 8.75 | +0.11 (+1.27%) | 6,952,620 |
25 Mar 2024 | CNY | 8.82 | 8.86 | 8.63 | 8.64 | 8.64 | -0.18 (-2.04%) | 5,200,007 |
22 Mar 2024 | CNY | 8.98 | 9.02 | 8.73 | 8.82 | 8.82 | -0.18 (-2%) | 7,927,200 |
21 Mar 2024 | CNY | 9.08 | 9.14 | 8.9 | 9 | 9 | -0.08 (-0.88%) | 8,227,041 |
20 Mar 2024 | CNY | 9.07 | 9.11 | 9.01 | 9.08 | 9.08 | -0.04 (-0.44%) | 6,682,086 |
19 Mar 2024 | CNY | 9.22 | 9.28 | 9.09 | 9.12 | 9.12 | -0.16 (-1.72%) | 8,300,098 |
18 Mar 2024 | CNY | 9.25 | 9.35 | 9.15 | 9.28 | 9.28 | +0.1 (+1.09%) | 8,947,758 |
15 Mar 2024 | CNY | 8.76 | 9.33 | 8.74 | 9.18 | 9.18 | +0.36 (+4.08%) | 16,413,718 |
14 Mar 2024 | CNY | 8.85 | 8.97 | 8.71 | 8.82 | 8.82 | +0.02 (+0.23%) | 8,380,498 |
13 Mar 2024 | CNY | 8.81 | 8.85 | 8.73 | 8.8 | 8.8 | -0.05 (-0.56%) | 5,377,920 |
12 Mar 2024 | CNY | 8.75 | 8.85 | 8.7 | 8.85 | 8.85 | +0.06 (+0.68%) | 6,443,483 |
11 Mar 2024 | CNY | 8.63 | 8.85 | 8.6 | 8.79 | 8.79 | +0.15 (+1.74%) | 5,597,930 |
8 Mar 2024 | CNY | 8.61 | 8.68 | 8.51 | 8.64 | 8.64 | +0.06 (+0.70%) | 4,809,439 |
7 Mar 2024 | CNY | 8.67 | 8.78 | 8.57 | 8.58 | 8.58 | +0.05 (+0.59%) | 7,793,880 |
6 Mar 2024 | CNY | 8.49 | 8.63 | 8.43 | 8.53 | 8.53 | +0.04 (+0.47%) | 5,121,120 |
5 Mar 2024 | CNY | 8.66 | 8.66 | 8.48 | 8.49 | 8.49 | -0.2 (-2.30%) | 6,124,290 |
4 Mar 2024 | CNY | 8.83 | 8.84 | 8.51 | 8.69 | 8.69 | -0.11 (-1.25%) | 7,630,060 |
1 Mar 2024 | CNY | 8.75 | 8.92 | 8.68 | 8.8 | 8.8 | +0.09 (+1.03%) | 7,599,320 |
29 Feb 2024 | CNY | 8.3 | 8.72 | 8.25 | 8.71 | 8.71 | +0.37 (+4.44%) | 9,275,292 |
28 Feb 2024 | CNY | 8.97 | 9.07 | 8.33 | 8.34 | 8.34 | -0.6 (-6.71%) | 13,859,299 |
27 Feb 2024 | CNY | 8.72 | 8.94 | 8.65 | 8.94 | 8.94 | +0.15 (+1.71%) | 7,129,579 |
26 Feb 2024 | CNY | 8.62 | 8.95 | 8.62 | 8.79 | 8.79 | +0.14 (+1.62%) | 9,511,700 |
23 Feb 2024 | CNY | 8.47 | 8.67 | 8.46 | 8.65 | 8.65 | +0.13 (+1.53%) | 7,347,506 |
22 Feb 2024 | CNY | 8.4 | 8.58 | 8.35 | 8.52 | 8.52 | +0.07 (+0.83%) | 7,328,253 |
21 Feb 2024 | CNY | 8.28 | 8.64 | 8.22 | 8.45 | 8.45 | +0.09 (+1.08%) | 8,109,695 |
20 Feb 2024 | CNY | 8.3 | 8.37 | 8.18 | 8.36 | 8.36 | +0.03 (+0.36%) | 5,658,054 |
19 Feb 2024 | CNY | 8.32 | 8.53 | 8.2 | 8.33 | 8.33 | +0.11 (+1.34%) | 9,767,414 |
8 Feb 2024 | CNY | 7.67 | 8.25 | 7.59 | 8.22 | 8.22 | +0.64 (+8.44%) | 11,020,559 |