Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 9.13 | 9.21 | 9.01 | 9.16 | 9.16 | +0.03 (+0.33%) | 812,500 |
28 Mar 2024 | CNY | 8.92 | 9.3 | 8.9 | 9.13 | 9.13 | +0.21 (+2.35%) | 1,325,200 |
27 Mar 2024 | CNY | 9.16 | 9.33 | 8.9 | 8.92 | 8.92 | -0.24 (-2.62%) | 1,569,400 |
26 Mar 2024 | CNY | 9.15 | 9.25 | 8.95 | 9.16 | 9.16 | +0.04 (+0.44%) | 1,302,400 |
25 Mar 2024 | CNY | 9.32 | 9.41 | 9.07 | 9.12 | 9.12 | -0.25 (-2.67%) | 1,547,857 |
22 Mar 2024 | CNY | 9.37 | 9.42 | 9.26 | 9.37 | 9.37 | +0.03 (+0.32%) | 1,118,200 |
21 Mar 2024 | CNY | 9.38 | 9.45 | 9.23 | 9.34 | 9.34 | -0.04 (-0.43%) | 1,235,900 |
20 Mar 2024 | CNY | 9.14 | 9.38 | 9.13 | 9.38 | 9.38 | +0.21 (+2.29%) | 1,273,063 |
19 Mar 2024 | CNY | 9.19 | 9.27 | 9.11 | 9.17 | 9.17 | -0.01 (-0.11%) | 1,116,100 |
18 Mar 2024 | CNY | 9.05 | 9.22 | 9.05 | 9.18 | 9.18 | +0.18 (+2%) | 2,081,100 |
15 Mar 2024 | CNY | 8.88 | 9.01 | 8.84 | 9 | 9 | +0.14 (+1.58%) | 1,436,099 |
14 Mar 2024 | CNY | 9 | 9.07 | 8.74 | 8.86 | 8.86 | -0.07 (-0.78%) | 1,131,500 |
13 Mar 2024 | CNY | 8.93 | 9.18 | 8.8 | 8.93 | 8.93 | 0.0 (0.0%) | 2,559,400 |
12 Mar 2024 | CNY | 8.7 | 8.95 | 8.59 | 8.93 | 8.93 | +0.21 (+2.41%) | 2,501,895 |
11 Mar 2024 | CNY | 8.82 | 8.82 | 8.51 | 8.72 | 8.72 | -0.02 (-0.23%) | 3,264,695 |
8 Mar 2024 | CNY | 8.8 | 8.88 | 8.64 | 8.74 | 8.74 | -0.02 (-0.23%) | 1,067,385 |
7 Mar 2024 | CNY | 8.79 | 8.99 | 8.71 | 8.76 | 8.76 | -0.03 (-0.34%) | 1,199,600 |
6 Mar 2024 | CNY | 8.72 | 8.86 | 8.52 | 8.79 | 8.79 | +0.03 (+0.34%) | 1,449,000 |
5 Mar 2024 | CNY | 9.01 | 9.04 | 8.62 | 8.76 | 8.76 | -0.37 (-4.05%) | 2,960,000 |
4 Mar 2024 | CNY | 8.65 | 9.49 | 8.44 | 9.13 | 9.13 | +0.45 (+5.18%) | 4,114,014 |
1 Mar 2024 | CNY | 8.58 | 8.74 | 8.4 | 8.68 | 8.68 | +0.1 (+1.17%) | 2,177,200 |
29 Feb 2024 | CNY | 8.2 | 8.75 | 8.1 | 8.58 | 8.58 | +0.39 (+4.76%) | 3,219,000 |
28 Feb 2024 | CNY | 8.98 | 9.15 | 8.15 | 8.19 | 8.19 | -0.76 (-8.49%) | 3,856,760 |
27 Feb 2024 | CNY | 8.79 | 8.97 | 8.65 | 8.95 | 8.95 | +0.16 (+1.82%) | 1,691,400 |
26 Feb 2024 | CNY | 8.71 | 9.03 | 8.6 | 8.79 | 8.79 | +0.04 (+0.46%) | 3,838,100 |
23 Feb 2024 | CNY | 8.64 | 8.78 | 8.58 | 8.75 | 8.75 | +0.02 (+0.23%) | 1,807,675 |
22 Feb 2024 | CNY | 8.56 | 8.8 | 8.4 | 8.73 | 8.73 | 0.0 (0.0%) | 2,521,760 |
21 Feb 2024 | CNY | 8.27 | 9.24 | 8.24 | 8.73 | 8.73 | +0.33 (+3.93%) | 3,539,934 |
20 Feb 2024 | CNY | 8.05 | 8.8 | 7.84 | 8.4 | 8.4 | +0.36 (+4.48%) | 3,102,082 |
19 Feb 2024 | CNY | 7.53 | 8.05 | 7.52 | 8.04 | 8.04 | +0.53 (+7.06%) | 4,223,613 |