Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 8.95 | 9.05 | 8.76 | 8.82 | 8.82 | -0.1 (-1.12%) | 14,553,900 |
29 Apr 2024 | CNY | 8.58 | 9.05 | 8.57 | 8.92 | 8.92 | +0.35 (+4.08%) | 22,618,301 |
26 Apr 2024 | CNY | 8.43 | 8.63 | 8.33 | 8.57 | 8.57 | -0.05 (-0.58%) | 17,271,601 |
25 Apr 2024 | CNY | 8.2 | 8.68 | 8.11 | 8.62 | 8.62 | +0.42 (+5.12%) | 22,697,420 |
24 Apr 2024 | CNY | 8.13 | 8.3 | 8.12 | 8.2 | 8.2 | +0.04 (+0.49%) | 11,344,410 |
23 Apr 2024 | CNY | 8.41 | 8.45 | 8.11 | 8.16 | 8.16 | -0.22 (-2.63%) | 15,222,200 |
22 Apr 2024 | CNY | 8.48 | 8.67 | 8.32 | 8.38 | 8.38 | -0.2 (-2.33%) | 13,960,900 |
19 Apr 2024 | CNY | 8.2 | 9 | 8.2 | 8.58 | 8.58 | +0.22 (+2.63%) | 23,123,480 |
18 Apr 2024 | CNY | 8.75 | 8.9 | 8.3 | 8.36 | 8.36 | -0.51 (-5.75%) | 28,871,893 |
17 Apr 2024 | CNY | 8.1 | 9.12 | 8.1 | 8.87 | 8.87 | +0.01 (+0.11%) | 29,810,936 |
16 Apr 2024 | CNY | 9.39 | 9.67 | 8.86 | 8.86 | 8.86 | -0.98 (-9.96%) | 27,773,500 |
15 Apr 2024 | CNY | 9.46 | 10.42 | 9.28 | 9.84 | 9.84 | +0.37 (+3.91%) | 44,981,775 |
12 Apr 2024 | CNY | 10.03 | 10.11 | 9.28 | 9.47 | 9.47 | -0.55 (-5.49%) | 33,674,475 |
11 Apr 2024 | CNY | 9.91 | 10.2 | 9.66 | 10.02 | 10.02 | -0.2 (-1.96%) | 34,814,452 |
10 Apr 2024 | CNY | 9.7 | 10.58 | 9.65 | 10.22 | 10.22 | +0.4 (+4.07%) | 51,009,800 |
9 Apr 2024 | CNY | 9.98 | 10.99 | 9.72 | 9.82 | 9.82 | -0.36 (-3.54%) | 59,079,332 |
8 Apr 2024 | CNY | 9.19 | 10.18 | 9.1 | 10.18 | 10.18 | +0.93 (+10.05%) | 47,985,893 |
3 Apr 2024 | CNY | 9.17 | 9.41 | 9.14 | 9.25 | 9.25 | -0.09 (-0.96%) | 18,863,312 |
2 Apr 2024 | CNY | 8.96 | 9.61 | 8.93 | 9.34 | 9.34 | +0.38 (+4.24%) | 32,705,381 |
1 Apr 2024 | CNY | 8.86 | 8.99 | 8.8 | 8.96 | 8.96 | +0.09 (+1.01%) | 18,073,412 |
29 Mar 2024 | CNY | 9 | 9.2 | 8.87 | 8.87 | 8.87 | -0.23 (-2.53%) | 13,411,300 |
28 Mar 2024 | CNY | 9.02 | 9.23 | 8.85 | 9.1 | 9.1 | +0.04 (+0.44%) | 25,915,569 |
27 Mar 2024 | CNY | 9.23 | 9.48 | 8.91 | 9.06 | 9.06 | -0.42 (-4.43%) | 31,760,115 |
26 Mar 2024 | CNY | 8.78 | 9.86 | 8.63 | 9.48 | 9.48 | +0.52 (+5.80%) | 50,818,500 |
25 Mar 2024 | CNY | 8.47 | 9.15 | 8.46 | 8.96 | 8.96 | +0.38 (+4.43%) | 36,998,805 |
22 Mar 2024 | CNY | 8.36 | 9 | 8.35 | 8.58 | 8.58 | +0.2 (+2.39%) | 31,817,416 |
21 Mar 2024 | CNY | 8.38 | 8.49 | 8.31 | 8.38 | 8.38 | -0.06 (-0.71%) | 13,974,400 |
20 Mar 2024 | CNY | 8.14 | 8.5 | 8.14 | 8.44 | 8.44 | +0.26 (+3.18%) | 21,238,001 |
19 Mar 2024 | CNY | 8.22 | 8.37 | 8.18 | 8.18 | 8.18 | -0.05 (-0.61%) | 12,682,514 |
18 Mar 2024 | CNY | 8.19 | 8.29 | 8.17 | 8.23 | 8.23 | +0.04 (+0.49%) | 11,644,302 |