Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 9 | 9.17 | 8.97 | 9.04 | 9.04 | -0.01 (-0.11%) | 5,382,500 |
11 Apr 2024 | CNY | 9.12 | 9.2 | 8.87 | 9.05 | 9.05 | -0.2 (-2.16%) | 5,064,740 |
10 Apr 2024 | CNY | 8.99 | 9.39 | 8.95 | 9.25 | 9.25 | +0.23 (+2.55%) | 5,292,180 |
9 Apr 2024 | CNY | 8.87 | 9.1 | 8.87 | 9.02 | 9.02 | +0.04 (+0.45%) | 2,693,600 |
8 Apr 2024 | CNY | 9.25 | 9.38 | 8.95 | 8.98 | 8.98 | -0.36 (-3.85%) | 5,378,460 |
3 Apr 2024 | CNY | 9.1 | 9.77 | 9.06 | 9.34 | 9.34 | +0.19 (+2.08%) | 4,577,610 |
2 Apr 2024 | CNY | 8.97 | 9.23 | 8.97 | 9.15 | 9.15 | +0.14 (+1.55%) | 2,880,120 |
1 Apr 2024 | CNY | 8.93 | 9.01 | 8.85 | 9.01 | 9.01 | +0.15 (+1.69%) | 2,481,480 |
29 Mar 2024 | CNY | 8.7 | 8.99 | 8.67 | 8.86 | 8.86 | +0.19 (+2.19%) | 2,623,420 |
28 Mar 2024 | CNY | 8.53 | 8.78 | 8.5 | 8.67 | 8.67 | +0.06 (+0.70%) | 2,075,580 |
27 Mar 2024 | CNY | 8.73 | 8.85 | 8.61 | 8.61 | 8.61 | -0.12 (-1.37%) | 2,101,750 |
26 Mar 2024 | CNY | 8.8 | 8.85 | 8.57 | 8.73 | 8.73 | -0.1 (-1.13%) | 2,363,360 |
25 Mar 2024 | CNY | 8.9 | 9 | 8.74 | 8.83 | 8.83 | -0.05 (-0.56%) | 2,731,430 |
22 Mar 2024 | CNY | 8.97 | 9.03 | 8.72 | 8.88 | 8.88 | -0.1 (-1.11%) | 2,339,400 |
21 Mar 2024 | CNY | 8.87 | 9.03 | 8.76 | 8.98 | 8.98 | +0.1 (+1.13%) | 2,250,770 |
20 Mar 2024 | CNY | 8.82 | 8.89 | 8.73 | 8.88 | 8.88 | +0.05 (+0.57%) | 2,151,630 |
19 Mar 2024 | CNY | 8.85 | 8.92 | 8.8 | 8.83 | 8.83 | 0.0 (0.0%) | 2,031,120 |
18 Mar 2024 | CNY | 8.62 | 8.85 | 8.62 | 8.83 | 8.83 | +0.21 (+2.44%) | 3,614,340 |
15 Mar 2024 | CNY | 8.55 | 8.63 | 8.41 | 8.62 | 8.62 | +0.02 (+0.23%) | 2,264,660 |
14 Mar 2024 | CNY | 8.64 | 8.78 | 8.42 | 8.6 | 8.6 | -0.06 (-0.69%) | 2,132,380 |
13 Mar 2024 | CNY | 8.51 | 8.72 | 8.41 | 8.66 | 8.66 | +0.15 (+1.76%) | 2,455,030 |
12 Mar 2024 | CNY | 8.41 | 8.51 | 8.35 | 8.51 | 8.51 | +0.11 (+1.31%) | 2,263,280 |
11 Mar 2024 | CNY | 8.28 | 8.44 | 8.23 | 8.4 | 8.4 | +0.1 (+1.20%) | 2,383,220 |
8 Mar 2024 | CNY | 8.15 | 8.39 | 8.15 | 8.3 | 8.3 | +0.11 (+1.34%) | 2,576,290 |
7 Mar 2024 | CNY | 8.18 | 8.28 | 8.11 | 8.19 | 8.19 | +0.03 (+0.37%) | 2,074,190 |
6 Mar 2024 | CNY | 8.04 | 8.3 | 7.98 | 8.16 | 8.16 | +0.12 (+1.49%) | 2,204,040 |
5 Mar 2024 | CNY | 8.15 | 8.27 | 7.96 | 8.04 | 8.04 | -0.18 (-2.19%) | 2,619,700 |
4 Mar 2024 | CNY | 8.29 | 8.34 | 8.04 | 8.22 | 8.22 | -0.07 (-0.84%) | 3,384,110 |
1 Mar 2024 | CNY | 8.2 | 8.41 | 8.16 | 8.29 | 8.29 | +0.05 (+0.61%) | 3,353,150 |
29 Feb 2024 | CNY | 7.82 | 8.24 | 7.8 | 8.24 | 8.24 | +0.26 (+3.26%) | 4,393,870 |