Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 8.73 | 9.08 | 8.73 | 8.99 | 8.99 | +0.17 (+1.93%) | 2,402,400 |
27 Mar 2024 | CNY | 9.02 | 9.18 | 8.82 | 8.82 | 8.82 | -0.28 (-3.08%) | 2,527,800 |
26 Mar 2024 | CNY | 8.99 | 9.19 | 8.96 | 9.1 | 9.1 | +0.09 (+1.00%) | 3,383,000 |
25 Mar 2024 | CNY | 9.26 | 9.33 | 9.01 | 9.01 | 9.01 | -0.25 (-2.70%) | 3,283,700 |
22 Mar 2024 | CNY | 9.34 | 9.4 | 9.18 | 9.26 | 9.26 | -0.1 (-1.07%) | 3,922,500 |
21 Mar 2024 | CNY | 9.32 | 9.48 | 9.19 | 9.36 | 9.36 | +0.09 (+0.97%) | 3,336,590 |
20 Mar 2024 | CNY | 9.26 | 9.33 | 9.18 | 9.27 | 9.27 | +0.07 (+0.76%) | 2,344,100 |
19 Mar 2024 | CNY | 9.16 | 9.28 | 9.05 | 9.2 | 9.2 | +0.04 (+0.44%) | 2,907,500 |
18 Mar 2024 | CNY | 8.95 | 9.19 | 8.83 | 9.16 | 9.16 | +0.26 (+2.92%) | 3,809,400 |
15 Mar 2024 | CNY | 8.69 | 8.91 | 8.69 | 8.9 | 8.9 | +0.15 (+1.71%) | 2,865,000 |
14 Mar 2024 | CNY | 8.79 | 8.82 | 8.63 | 8.75 | 8.75 | -0.03 (-0.34%) | 2,173,500 |
13 Mar 2024 | CNY | 8.78 | 8.85 | 8.7 | 8.78 | 8.78 | -0.02 (-0.23%) | 2,229,100 |
12 Mar 2024 | CNY | 8.51 | 8.82 | 8.5 | 8.8 | 8.8 | +0.29 (+3.41%) | 3,002,300 |
11 Mar 2024 | CNY | 8.33 | 8.52 | 8.28 | 8.51 | 8.51 | +0.17 (+2.04%) | 2,559,230 |
8 Mar 2024 | CNY | 8.26 | 8.38 | 8.24 | 8.34 | 8.34 | 0.0 (0.0%) | 1,987,730 |
7 Mar 2024 | CNY | 8.33 | 8.5 | 8.27 | 8.34 | 8.34 | +0.04 (+0.48%) | 2,693,950 |
6 Mar 2024 | CNY | 8.32 | 8.39 | 8.2 | 8.3 | 8.3 | +0.03 (+0.36%) | 2,287,000 |
5 Mar 2024 | CNY | 8.42 | 8.42 | 8.17 | 8.27 | 8.27 | -0.17 (-2.01%) | 2,558,730 |
4 Mar 2024 | CNY | 8.38 | 8.45 | 8.21 | 8.44 | 8.44 | +0.06 (+0.72%) | 3,182,910 |
1 Mar 2024 | CNY | 8.38 | 8.48 | 8.28 | 8.38 | 8.38 | +0.03 (+0.36%) | 2,641,400 |
29 Feb 2024 | CNY | 8.01 | 8.35 | 7.94 | 8.35 | 8.35 | +0.27 (+3.34%) | 4,191,200 |
28 Feb 2024 | CNY | 8.99 | 9.06 | 8.05 | 8.08 | 8.08 | -0.86 (-9.62%) | 9,045,350 |
27 Feb 2024 | CNY | 8.54 | 8.96 | 8.47 | 8.94 | 8.94 | +0.39 (+4.56%) | 3,796,300 |
26 Feb 2024 | CNY | 8.33 | 8.7 | 8.22 | 8.55 | 8.55 | +0.24 (+2.89%) | 3,984,250 |
23 Feb 2024 | CNY | 7.88 | 8.37 | 7.88 | 8.31 | 8.31 | +0.43 (+5.46%) | 3,916,400 |
22 Feb 2024 | CNY | 7.77 | 7.98 | 7.69 | 7.88 | 7.88 | +0.07 (+0.90%) | 3,601,120 |
21 Feb 2024 | CNY | 7.56 | 8.1 | 7.56 | 7.81 | 7.81 | +0.19 (+2.49%) | 4,253,050 |
20 Feb 2024 | CNY | 7.52 | 7.64 | 7.36 | 7.62 | 7.62 | +0.09 (+1.20%) | 2,881,650 |
19 Feb 2024 | CNY | 7.24 | 7.6 | 7.22 | 7.53 | 7.53 | +0.42 (+5.91%) | 5,367,340 |
8 Feb 2024 | CNY | 6.46 | 7.12 | 6.36 | 7.11 | 7.11 | +0.64 (+9.89%) | 7,227,240 |