Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 8.4 | 8.7 | 8.34 | 8.67 | 8.67 | +0.33 (+3.96%) | 5,849,270 |
28 Mar 2024 | CNY | 8.26 | 8.48 | 8.19 | 8.34 | 8.34 | +0.08 (+0.97%) | 3,883,480 |
27 Mar 2024 | CNY | 8.42 | 8.49 | 8.23 | 8.26 | 8.26 | -0.18 (-2.13%) | 3,903,360 |
26 Mar 2024 | CNY | 8.33 | 8.47 | 8.27 | 8.44 | 8.44 | +0.07 (+0.84%) | 3,459,720 |
25 Mar 2024 | CNY | 8.52 | 8.56 | 8.36 | 8.37 | 8.37 | -0.18 (-2.11%) | 3,899,800 |
22 Mar 2024 | CNY | 8.68 | 8.72 | 8.45 | 8.55 | 8.55 | -0.16 (-1.84%) | 4,300,880 |
21 Mar 2024 | CNY | 8.65 | 8.73 | 8.57 | 8.71 | 8.71 | +0.08 (+0.93%) | 4,848,560 |
20 Mar 2024 | CNY | 8.56 | 8.64 | 8.5 | 8.63 | 8.63 | +0.07 (+0.82%) | 4,768,050 |
19 Mar 2024 | CNY | 8.55 | 8.68 | 8.47 | 8.56 | 8.56 | -0.06 (-0.70%) | 5,943,250 |
18 Mar 2024 | CNY | 9 | 9 | 8.52 | 8.62 | 8.62 | +0.11 (+1.29%) | 9,666,470 |
15 Mar 2024 | CNY | 8.28 | 8.54 | 8.23 | 8.51 | 8.51 | +0.2 (+2.41%) | 5,853,820 |
14 Mar 2024 | CNY | 8.19 | 8.35 | 8.19 | 8.31 | 8.31 | +0.06 (+0.73%) | 4,982,560 |
13 Mar 2024 | CNY | 8.25 | 8.32 | 8.11 | 8.25 | 8.25 | 0.0 (0.0%) | 4,376,490 |
12 Mar 2024 | CNY | 8.18 | 8.26 | 8.08 | 8.25 | 8.25 | +0.1 (+1.23%) | 4,057,280 |
11 Mar 2024 | CNY | 8.06 | 8.18 | 8 | 8.15 | 8.15 | +0.08 (+0.99%) | 3,847,290 |
8 Mar 2024 | CNY | 7.98 | 8.1 | 7.91 | 8.07 | 8.07 | +0.13 (+1.64%) | 5,056,420 |
7 Mar 2024 | CNY | 7.94 | 8.08 | 7.9 | 7.94 | 7.94 | +0.04 (+0.51%) | 3,986,330 |
6 Mar 2024 | CNY | 7.79 | 7.98 | 7.73 | 7.9 | 7.9 | +0.07 (+0.89%) | 3,499,940 |
5 Mar 2024 | CNY | 8.05 | 8.05 | 7.8 | 7.83 | 7.83 | -0.23 (-2.85%) | 4,397,750 |
4 Mar 2024 | CNY | 8.1 | 8.19 | 7.85 | 8.06 | 8.06 | -0.08 (-0.98%) | 4,669,320 |
1 Mar 2024 | CNY | 8.15 | 8.29 | 8 | 8.14 | 8.14 | -0.01 (-0.12%) | 5,772,910 |
29 Feb 2024 | CNY | 7.72 | 8.15 | 7.65 | 8.15 | 8.15 | +0.38 (+4.89%) | 8,068,250 |
28 Feb 2024 | CNY | 8.45 | 8.63 | 7.76 | 7.77 | 7.77 | -0.67 (-7.94%) | 11,606,610 |
27 Feb 2024 | CNY | 8.26 | 8.49 | 8.21 | 8.44 | 8.44 | +0.15 (+1.81%) | 4,803,680 |
26 Feb 2024 | CNY | 8.25 | 8.49 | 8.15 | 8.29 | 8.29 | +0.09 (+1.10%) | 7,267,760 |
23 Feb 2024 | CNY | 8.04 | 8.24 | 7.92 | 8.2 | 8.2 | +0.17 (+2.12%) | 5,653,740 |
22 Feb 2024 | CNY | 7.8 | 8.04 | 7.74 | 8.03 | 8.03 | +0.28 (+3.61%) | 5,869,780 |
21 Feb 2024 | CNY | 7.63 | 8.08 | 7.53 | 7.75 | 7.75 | +0.09 (+1.17%) | 6,594,620 |
20 Feb 2024 | CNY | 7.59 | 7.72 | 7.39 | 7.66 | 7.66 | +0.07 (+0.92%) | 6,075,100 |
19 Feb 2024 | CNY | 7.36 | 7.66 | 7.29 | 7.59 | 7.59 | +0.34 (+4.69%) | 9,519,790 |