Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 9.15 | 9.6 | 9.15 | 9.48 | 9.48 | +0.3 (+3.27%) | 4,393,283 |
29 Mar 2024 | CNY | 9.29 | 9.29 | 8.91 | 9.18 | 9.18 | -0.06 (-0.65%) | 2,551,322 |
28 Mar 2024 | CNY | 9.15 | 9.43 | 9.06 | 9.24 | 9.24 | +0.16 (+1.76%) | 5,231,521 |
27 Mar 2024 | CNY | 9.53 | 9.63 | 9.05 | 9.08 | 9.08 | -0.47 (-4.92%) | 5,165,820 |
26 Mar 2024 | CNY | 9.64 | 10.08 | 9.53 | 9.55 | 9.55 | +0.02 (+0.21%) | 5,053,557 |
25 Mar 2024 | CNY | 10.18 | 10.19 | 9.53 | 9.53 | 9.53 | -0.74 (-7.21%) | 6,857,877 |
22 Mar 2024 | CNY | 9.95 | 10.37 | 9.94 | 10.27 | 10.27 | +0.17 (+1.68%) | 7,344,016 |
21 Mar 2024 | CNY | 10.08 | 10.25 | 9.97 | 10.1 | 10.1 | -0.16 (-1.56%) | 5,834,898 |
20 Mar 2024 | CNY | 10.26 | 10.52 | 10.18 | 10.26 | 10.26 | -0.09 (-0.87%) | 8,267,736 |
19 Mar 2024 | CNY | 10.01 | 10.7 | 9.77 | 10.35 | 10.35 | +0.27 (+2.68%) | 17,165,415 |
18 Mar 2024 | CNY | 8.94 | 10.23 | 8.94 | 10.08 | 10.08 | +1.14 (+12.75%) | 22,401,799 |
15 Mar 2024 | CNY | 9.17 | 9.17 | 8.69 | 8.94 | 8.94 | -0.16 (-1.76%) | 10,626,565 |
14 Mar 2024 | CNY | 9.25 | 9.37 | 8.8 | 9.1 | 9.1 | -0.39 (-4.11%) | 13,446,236 |
13 Mar 2024 | CNY | 9.04 | 9.59 | 9 | 9.49 | 9.49 | +0.56 (+6.27%) | 17,832,259 |
12 Mar 2024 | CNY | 9.27 | 9.27 | 8.9 | 8.93 | 8.93 | -0.51 (-5.40%) | 13,339,168 |
11 Mar 2024 | CNY | 9.5 | 9.98 | 9.01 | 9.44 | 9.44 | -0.16 (-1.67%) | 22,874,861 |
8 Mar 2024 | CNY | 8.03 | 9.6 | 7.98 | 9.6 | 9.6 | +1.6 (+20%) | 18,925,550 |
7 Mar 2024 | CNY | 8.25 | 8.27 | 7.98 | 8 | 8 | -0.17 (-2.08%) | 2,614,410 |
6 Mar 2024 | CNY | 8.23 | 8.28 | 7.95 | 8.17 | 8.17 | -0.01 (-0.12%) | 3,731,053 |
5 Mar 2024 | CNY | 8.33 | 8.38 | 8.12 | 8.18 | 8.18 | -0.19 (-2.27%) | 2,922,684 |
4 Mar 2024 | CNY | 8.57 | 8.57 | 8.15 | 8.37 | 8.37 | +0.03 (+0.36%) | 4,089,708 |
1 Mar 2024 | CNY | 8.03 | 8.42 | 8.03 | 8.34 | 8.34 | +0.29 (+3.60%) | 4,947,850 |
29 Feb 2024 | CNY | 7.75 | 8.11 | 7.63 | 8.05 | 8.05 | +0.42 (+5.50%) | 4,984,967 |
28 Feb 2024 | CNY | 8.45 | 8.6 | 7.63 | 7.63 | 7.63 | -0.85 (-10.02%) | 7,631,684 |
27 Feb 2024 | CNY | 8.11 | 8.48 | 8.06 | 8.48 | 8.48 | +0.35 (+4.31%) | 5,798,143 |
26 Feb 2024 | CNY | 8.11 | 8.35 | 7.96 | 8.13 | 8.13 | +0.06 (+0.74%) | 4,111,992 |
23 Feb 2024 | CNY | 7.74 | 8.09 | 7.74 | 8.07 | 8.07 | +0.33 (+4.26%) | 4,855,820 |
22 Feb 2024 | CNY | 7.47 | 7.74 | 7.47 | 7.74 | 7.74 | +0.29 (+3.89%) | 3,229,337 |
21 Feb 2024 | CNY | 7.45 | 7.68 | 7.35 | 7.45 | 7.45 | -0.07 (-0.93%) | 4,582,697 |
20 Feb 2024 | CNY | 7.4 | 7.55 | 7.12 | 7.52 | 7.52 | +0.13 (+1.76%) | 4,523,205 |