Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 9.11 | 9.19 | 9.04 | 9.13 | 9.13 | +0.04 (+0.44%) | 3,690,400 |
11 Apr 2024 | CNY | 8.99 | 9.15 | 8.9 | 9.09 | 9.09 | +0.09 (+1%) | 4,024,580 |
10 Apr 2024 | CNY | 9 | 9.11 | 8.94 | 9 | 9 | -0.04 (-0.44%) | 3,357,380 |
9 Apr 2024 | CNY | 8.92 | 9.07 | 8.91 | 9.04 | 9.04 | +0.11 (+1.23%) | 3,357,370 |
8 Apr 2024 | CNY | 8.99 | 9.06 | 8.89 | 8.93 | 8.93 | -0.03 (-0.33%) | 4,743,280 |
3 Apr 2024 | CNY | 9.01 | 9.1 | 8.86 | 8.96 | 8.96 | -0.06 (-0.67%) | 6,845,250 |
2 Apr 2024 | CNY | 8.5 | 9.15 | 8.5 | 9.02 | 9.02 | +0.48 (+5.62%) | 10,884,120 |
1 Apr 2024 | CNY | 8.52 | 8.54 | 8.44 | 8.54 | 8.54 | +0.01 (+0.12%) | 3,293,410 |
29 Mar 2024 | CNY | 8.23 | 8.55 | 8.22 | 8.53 | 8.53 | +0.3 (+3.65%) | 4,543,640 |
28 Mar 2024 | CNY | 8.11 | 8.28 | 8.1 | 8.23 | 8.23 | +0.07 (+0.86%) | 2,424,140 |
27 Mar 2024 | CNY | 8.26 | 8.32 | 8.16 | 8.16 | 8.16 | -0.09 (-1.09%) | 2,756,140 |
26 Mar 2024 | CNY | 8.26 | 8.29 | 8.1 | 8.25 | 8.25 | +0.03 (+0.36%) | 3,171,260 |
25 Mar 2024 | CNY | 8.34 | 8.39 | 8.22 | 8.22 | 8.22 | -0.09 (-1.08%) | 3,057,660 |
22 Mar 2024 | CNY | 8.37 | 8.43 | 8.24 | 8.31 | 8.31 | -0.09 (-1.07%) | 3,195,520 |
21 Mar 2024 | CNY | 8.38 | 8.42 | 8.32 | 8.4 | 8.4 | 0.0 (0.0%) | 2,575,200 |
20 Mar 2024 | CNY | 8.32 | 8.4 | 8.2 | 8.4 | 8.4 | +0.11 (+1.33%) | 3,118,090 |
19 Mar 2024 | CNY | 8.37 | 8.46 | 8.27 | 8.29 | 8.29 | -0.07 (-0.84%) | 3,239,160 |
18 Mar 2024 | CNY | 8.22 | 8.39 | 8.21 | 8.36 | 8.36 | +0.18 (+2.20%) | 4,561,400 |
15 Mar 2024 | CNY | 8.11 | 8.19 | 8.01 | 8.18 | 8.18 | +0.1 (+1.24%) | 3,328,420 |
14 Mar 2024 | CNY | 8.05 | 8.18 | 8.04 | 8.08 | 8.08 | +0.03 (+0.37%) | 4,040,640 |
13 Mar 2024 | CNY | 8.06 | 8.11 | 7.98 | 8.05 | 8.05 | -0.06 (-0.74%) | 3,113,940 |
12 Mar 2024 | CNY | 8.19 | 8.2 | 8.03 | 8.11 | 8.11 | -0.04 (-0.49%) | 3,629,880 |
11 Mar 2024 | CNY | 8.09 | 8.15 | 8.05 | 8.15 | 8.15 | +0.06 (+0.74%) | 3,388,490 |
8 Mar 2024 | CNY | 8.05 | 8.13 | 7.98 | 8.09 | 8.09 | +0.05 (+0.62%) | 3,978,020 |
7 Mar 2024 | CNY | 7.83 | 8.15 | 7.82 | 8.04 | 8.04 | +0.2 (+2.55%) | 8,034,920 |
6 Mar 2024 | CNY | 7.74 | 7.9 | 7.7 | 7.84 | 7.84 | +0.11 (+1.42%) | 5,430,340 |
5 Mar 2024 | CNY | 7.74 | 7.82 | 7.7 | 7.73 | 7.73 | -0.07 (-0.90%) | 4,220,740 |
4 Mar 2024 | CNY | 7.73 | 7.8 | 7.62 | 7.8 | 7.8 | +0.05 (+0.65%) | 4,514,040 |
1 Mar 2024 | CNY | 7.7 | 7.8 | 7.65 | 7.75 | 7.75 | +0.07 (+0.91%) | 4,636,540 |
29 Feb 2024 | CNY | 7.45 | 7.69 | 7.4 | 7.68 | 7.68 | +0.19 (+2.54%) | 6,429,060 |