Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 7.65 | 7.83 | 7.35 | 7.43 | 7.43 | -0.24 (-3.13%) | 20,074,231 |
15 May 2024 | CNY | 7.86 | 7.99 | 7.47 | 7.67 | 7.67 | -0.62 (-7.48%) | 31,326,893 |
14 May 2024 | CNY | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.92 (-9.99%) | 3,203,500 |
13 May 2024 | CNY | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.02 (-9.97%) | 2,655,800 |
10 May 2024 | CNY | 10.17 | 10.67 | 9.95 | 10.23 | 10.23 | +0.53 (+5.46%) | 46,279,293 |
9 May 2024 | CNY | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | +0.88 (+9.98%) | 2,012,401 |
8 May 2024 | CNY | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | +0.8 (+9.98%) | 4,460,912 |
7 May 2024 | CNY | 7.85 | 8.14 | 7.6 | 8.02 | 8.02 | +0.13 (+1.65%) | 11,120,263 |
6 May 2024 | CNY | 8.08 | 8.38 | 7.76 | 7.89 | 7.89 | 0.0 (0.0%) | 14,399,184 |
30 Apr 2024 | CNY | 7.18 | 7.89 | 6.74 | 7.89 | 7.89 | +0.72 (+10.04%) | 9,039,139 |
29 Apr 2024 | CNY | 6.93 | 7.32 | 6.9 | 7.17 | 7.17 | +0.24 (+3.46%) | 5,182,116 |
26 Apr 2024 | CNY | 6.85 | 6.94 | 6.72 | 6.93 | 6.93 | +0.09 (+1.32%) | 2,294,200 |
25 Apr 2024 | CNY | 6.71 | 6.97 | 6.64 | 6.84 | 6.84 | +0.11 (+1.63%) | 2,284,700 |
24 Apr 2024 | CNY | 6.7 | 6.79 | 6.61 | 6.73 | 6.73 | +0.04 (+0.60%) | 2,218,330 |
23 Apr 2024 | CNY | 6.58 | 6.88 | 6.53 | 6.69 | 6.69 | +0.13 (+1.98%) | 3,850,802 |
22 Apr 2024 | CNY | 7 | 7.13 | 6.56 | 6.56 | 6.56 | -0.34 (-4.93%) | 4,508,500 |
19 Apr 2024 | CNY | 7.25 | 7.4 | 6.86 | 6.9 | 6.9 | -0.35 (-4.83%) | 6,708,700 |
18 Apr 2024 | CNY | 6.58 | 7.25 | 6.5 | 7.25 | 7.25 | +0.66 (+10.02%) | 7,946,500 |
17 Apr 2024 | CNY | 6.29 | 6.59 | 6.25 | 6.59 | 6.59 | +0.24 (+3.78%) | 4,351,517 |
16 Apr 2024 | CNY | 6.39 | 6.88 | 6.35 | 6.35 | 6.35 | -0.7 (-9.93%) | 3,560,090 |
15 Apr 2024 | CNY | 7.75 | 7.8 | 7.05 | 7.05 | 7.05 | -0.78 (-9.96%) | 5,382,100 |
12 Apr 2024 | CNY | 7.84 | 7.98 | 7.79 | 7.83 | 7.83 | +0.01 (+0.13%) | 2,220,240 |
11 Apr 2024 | CNY | 7.83 | 8.04 | 7.78 | 7.82 | 7.82 | -0.06 (-0.76%) | 2,737,300 |
10 Apr 2024 | CNY | 8.17 | 8.17 | 7.79 | 7.88 | 7.88 | -0.29 (-3.55%) | 1,949,700 |
9 Apr 2024 | CNY | 7.9 | 8.18 | 7.9 | 8.17 | 8.17 | +0.25 (+3.16%) | 2,490,786 |
8 Apr 2024 | CNY | 8.37 | 8.4 | 7.87 | 7.92 | 7.92 | -0.45 (-5.38%) | 5,518,857 |
3 Apr 2024 | CNY | 8.59 | 8.64 | 8.36 | 8.37 | 8.37 | -0.23 (-2.67%) | 3,343,856 |
2 Apr 2024 | CNY | 8.47 | 8.76 | 8.47 | 8.6 | 8.6 | +0.06 (+0.70%) | 3,783,058 |
1 Apr 2024 | CNY | 8.64 | 8.72 | 8.41 | 8.54 | 8.54 | -0.11 (-1.27%) | 6,435,129 |
29 Mar 2024 | CNY | 9.01 | 9.1 | 8.5 | 8.65 | 8.65 | -0.27 (-3.03%) | 4,854,590 |