Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 8.14 | 8.57 | 8.14 | 8.3 | 8.3 | -0.12 (-1.43%) | 52,937,604 |
30 Apr 2024 | CNY | 8.14 | 8.75 | 7.96 | 8.42 | 8.42 | +0.28 (+3.44%) | 73,138,744 |
29 Apr 2024 | CNY | 7.84 | 8.23 | 7.83 | 8.14 | 8.14 | +0.53 (+6.96%) | 53,438,289 |
26 Apr 2024 | CNY | 7.31 | 7.7 | 7.31 | 7.61 | 7.61 | +0.18 (+2.42%) | 33,619,335 |
25 Apr 2024 | CNY | 7.5 | 7.59 | 7.42 | 7.43 | 7.43 | -0.19 (-2.49%) | 28,742,076 |
24 Apr 2024 | CNY | 7.23 | 7.62 | 7.23 | 7.62 | 7.62 | +0.44 (+6.13%) | 40,142,083 |
23 Apr 2024 | CNY | 7.16 | 7.31 | 7.12 | 7.18 | 7.18 | +0.08 (+1.13%) | 23,205,666 |
22 Apr 2024 | CNY | 7.1 | 7.18 | 6.84 | 7.1 | 7.1 | 0.0 (0.0%) | 24,818,691 |
19 Apr 2024 | CNY | 7.21 | 7.3 | 7.08 | 7.1 | 7.1 | -0.19 (-2.61%) | 25,511,790 |
18 Apr 2024 | CNY | 7.31 | 7.48 | 7.14 | 7.29 | 7.29 | -0.05 (-0.68%) | 30,602,074 |
17 Apr 2024 | CNY | 6.89 | 7.35 | 6.89 | 7.34 | 7.34 | +0.53 (+7.78%) | 35,648,714 |
16 Apr 2024 | CNY | 7.6 | 7.65 | 6.81 | 6.81 | 6.81 | -0.76 (-10.04%) | 49,863,811 |
15 Apr 2024 | CNY | 7.94 | 8 | 7.4 | 7.57 | 7.57 | -0.4 (-5.02%) | 35,969,568 |
12 Apr 2024 | CNY | 7.88 | 8.1 | 7.88 | 7.97 | 7.97 | +0.09 (+1.14%) | 27,635,084 |
11 Apr 2024 | CNY | 7.86 | 8.08 | 7.83 | 7.88 | 7.88 | -0.06 (-0.76%) | 24,747,590 |
10 Apr 2024 | CNY | 8.36 | 8.37 | 7.9 | 7.94 | 7.94 | -0.45 (-5.36%) | 43,482,878 |
9 Apr 2024 | CNY | 8.49 | 8.54 | 8.31 | 8.39 | 8.39 | -0.18 (-2.10%) | 31,268,216 |
8 Apr 2024 | CNY | 8.48 | 8.75 | 8.24 | 8.57 | 8.57 | +0.09 (+1.06%) | 43,054,699 |
3 Apr 2024 | CNY | 8.76 | 8.81 | 8.41 | 8.48 | 8.48 | -0.35 (-3.96%) | 37,282,729 |
2 Apr 2024 | CNY | 9.15 | 9.25 | 8.74 | 8.83 | 8.83 | -0.31 (-3.39%) | 46,510,793 |
1 Apr 2024 | CNY | 9 | 9.45 | 9 | 9.14 | 9.14 | +0.25 (+2.81%) | 55,117,797 |
29 Mar 2024 | CNY | 8.7 | 8.97 | 8.65 | 8.89 | 8.89 | +0.04 (+0.45%) | 27,114,455 |
28 Mar 2024 | CNY | 8.25 | 9.18 | 8.18 | 8.85 | 8.85 | +0.45 (+5.36%) | 81,708,228 |
27 Mar 2024 | CNY | 9.22 | 9.34 | 8.4 | 8.4 | 8.4 | -0.93 (-9.97%) | 81,330,268 |
26 Mar 2024 | CNY | 9.65 | 9.77 | 9.17 | 9.33 | 9.33 | -0.51 (-5.18%) | 81,066,801 |
25 Mar 2024 | CNY | 9.52 | 10.39 | 9.1 | 9.84 | 9.84 | +0.3 (+3.14%) | 129,656,740 |
22 Mar 2024 | CNY | 9.5 | 9.8 | 9.31 | 9.54 | 9.54 | +0.04 (+0.42%) | 85,549,843 |
21 Mar 2024 | CNY | 9.76 | 9.77 | 9.41 | 9.5 | 9.5 | -0.26 (-2.66%) | 88,894,775 |
20 Mar 2024 | CNY | 9.26 | 9.92 | 9.2 | 9.76 | 9.76 | +0.5 (+5.40%) | 139,125,942 |
19 Mar 2024 | CNY | 9.22 | 9.5 | 9.1 | 9.26 | 9.26 | +0.04 (+0.43%) | 89,192,778 |