Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | CNY | 8.45 | 8.61 | 8.4 | 8.56 | 8.56 | +0.14 (+1.66%) | 5,283,980 |
19 Mar 2024 | CNY | 8.44 | 8.55 | 8.39 | 8.42 | 8.42 | -0.04 (-0.47%) | 4,291,600 |
18 Mar 2024 | CNY | 8.38 | 8.47 | 8.3 | 8.46 | 8.46 | +0.06 (+0.71%) | 5,070,098 |
15 Mar 2024 | CNY | 8.32 | 8.44 | 8.25 | 8.4 | 8.4 | +0.06 (+0.72%) | 4,591,050 |
14 Mar 2024 | CNY | 8.34 | 8.52 | 8.25 | 8.34 | 8.34 | +0.05 (+0.60%) | 6,259,400 |
13 Mar 2024 | CNY | 8.38 | 8.42 | 8.2 | 8.29 | 8.29 | -0.08 (-0.96%) | 3,670,800 |
12 Mar 2024 | CNY | 8.18 | 8.38 | 8.18 | 8.37 | 8.37 | +0.2 (+2.45%) | 4,934,700 |
11 Mar 2024 | CNY | 7.91 | 8.18 | 7.87 | 8.17 | 8.17 | +0.24 (+3.03%) | 5,100,907 |
8 Mar 2024 | CNY | 7.86 | 8.05 | 7.86 | 7.93 | 7.93 | +0.01 (+0.13%) | 3,101,200 |
7 Mar 2024 | CNY | 8.1 | 8.14 | 7.9 | 7.92 | 7.92 | -0.18 (-2.22%) | 4,253,764 |
6 Mar 2024 | CNY | 8.1 | 8.18 | 7.92 | 8.1 | 8.1 | -0.03 (-0.37%) | 4,010,104 |
5 Mar 2024 | CNY | 8.22 | 8.25 | 8.05 | 8.13 | 8.13 | -0.09 (-1.09%) | 5,152,971 |
4 Mar 2024 | CNY | 8.11 | 8.32 | 8.09 | 8.22 | 8.22 | +0.05 (+0.61%) | 4,840,801 |
1 Mar 2024 | CNY | 8.28 | 8.29 | 8.07 | 8.17 | 8.17 | -0.07 (-0.85%) | 4,760,220 |
29 Feb 2024 | CNY | 7.91 | 8.29 | 7.91 | 8.24 | 8.24 | +0.23 (+2.87%) | 5,868,600 |
28 Feb 2024 | CNY | 8.41 | 8.77 | 8 | 8.01 | 8.01 | -0.46 (-5.43%) | 8,440,091 |
27 Feb 2024 | CNY | 8.19 | 8.47 | 8.15 | 8.47 | 8.47 | +0.21 (+2.54%) | 4,845,700 |
26 Feb 2024 | CNY | 8.3 | 8.43 | 8.14 | 8.26 | 8.26 | -0.01 (-0.12%) | 5,500,622 |
23 Feb 2024 | CNY | 8.08 | 8.27 | 7.96 | 8.27 | 8.27 | +0.2 (+2.48%) | 5,861,757 |
22 Feb 2024 | CNY | 8.13 | 8.13 | 7.9 | 8.07 | 8.07 | +0.11 (+1.38%) | 4,819,157 |
21 Feb 2024 | CNY | 7.86 | 8.27 | 7.81 | 7.96 | 7.96 | +0.02 (+0.25%) | 6,476,343 |
20 Feb 2024 | CNY | 7.89 | 7.96 | 7.71 | 7.94 | 7.94 | -0.01 (-0.13%) | 6,131,783 |
19 Feb 2024 | CNY | 8.04 | 8.28 | 7.78 | 7.95 | 7.95 | +0.14 (+1.79%) | 15,580,883 |
8 Feb 2024 | CNY | 7.02 | 7.81 | 7.01 | 7.81 | 7.81 | +0.71 (+10%) | 7,935,091 |
7 Feb 2024 | CNY | 7.06 | 7.3 | 6.91 | 7.1 | 7.1 | +0.07 (+1.00%) | 10,613,359 |
6 Feb 2024 | CNY | 6.39 | 7.19 | 6 | 7.03 | 7.03 | +0.49 (+7.49%) | 12,348,022 |
5 Feb 2024 | CNY | 7.16 | 7.23 | 6.49 | 6.54 | 6.54 | -0.67 (-9.29%) | 14,443,593 |
2 Feb 2024 | CNY | 8 | 8.16 | 7.21 | 7.21 | 7.21 | -0.8 (-9.99%) | 13,696,050 |
1 Feb 2024 | CNY | 8.1 | 8.27 | 7.93 | 8.01 | 8.01 | -0.12 (-1.48%) | 4,619,100 |
31 Jan 2024 | CNY | 8.55 | 8.79 | 8.08 | 8.13 | 8.13 | -0.44 (-5.13%) | 5,232,020 |