Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 8.14 | 8.14 | 7.81 | 7.87 | 7.87 | -0.17 (-2.11%) | 6,861,093 |
30 Apr 2024 | CNY | 8.14 | 8.24 | 7.93 | 8.04 | 8.04 | +0.07 (+0.88%) | 6,518,037 |
29 Apr 2024 | CNY | 7.78 | 8.15 | 7.76 | 7.97 | 7.97 | -0.04 (-0.50%) | 7,592,937 |
26 Apr 2024 | CNY | 8.03 | 8.03 | 7.89 | 8.01 | 8.01 | +0.36 (+4.71%) | 11,006,178 |
25 Apr 2024 | CNY | 7.86 | 7.92 | 7.55 | 7.65 | 7.65 | -0.17 (-2.17%) | 6,277,301 |
24 Apr 2024 | CNY | 7.49 | 7.85 | 7.46 | 7.82 | 7.82 | +0.33 (+4.41%) | 7,445,614 |
23 Apr 2024 | CNY | 7.13 | 7.49 | 7.13 | 7.49 | 7.49 | +0.36 (+5.05%) | 6,439,275 |
22 Apr 2024 | CNY | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.37 (-4.93%) | 2,553,200 |
19 Apr 2024 | CNY | 7.7 | 7.8 | 7.5 | 7.5 | 7.5 | -0.39 (-4.94%) | 7,552,800 |
18 Apr 2024 | CNY | 8 | 8.11 | 7.8 | 7.89 | 7.89 | -0.14 (-1.74%) | 8,647,404 |
17 Apr 2024 | CNY | 7.92 | 8.45 | 7.92 | 8.03 | 8.03 | -0.31 (-3.72%) | 24,500,747 |
16 Apr 2024 | CNY | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.44 (-5.01%) | 423,300 |
15 Apr 2024 | CNY | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.46 (-4.98%) | 1,686,200 |
12 Apr 2024 | CNY | 9.04 | 9.38 | 9.04 | 9.24 | 9.24 | +0.2 (+2.21%) | 7,192,915 |
11 Apr 2024 | CNY | 8.96 | 9.11 | 8.93 | 9.04 | 9.04 | +0.01 (+0.11%) | 3,600,800 |
10 Apr 2024 | CNY | 9.02 | 9.19 | 8.93 | 9.03 | 9.03 | -0.04 (-0.44%) | 4,937,200 |
9 Apr 2024 | CNY | 9.1 | 9.17 | 9 | 9.07 | 9.07 | +0.18 (+2.02%) | 5,887,186 |
8 Apr 2024 | CNY | 9.06 | 9.15 | 8.89 | 8.89 | 8.89 | -0.23 (-2.52%) | 5,961,400 |
3 Apr 2024 | CNY | 9.03 | 9.24 | 8.92 | 9.12 | 9.12 | +0.06 (+0.66%) | 7,484,047 |
2 Apr 2024 | CNY | 9 | 9.24 | 8.98 | 9.06 | 9.06 | +0.02 (+0.22%) | 6,856,510 |
1 Apr 2024 | CNY | 9.08 | 9.09 | 8.87 | 9.04 | 9.04 | -0.1 (-1.09%) | 7,561,280 |
29 Mar 2024 | CNY | 9.13 | 9.33 | 9.08 | 9.14 | 9.14 | -0.03 (-0.33%) | 5,501,300 |
28 Mar 2024 | CNY | 8.7 | 9.24 | 8.65 | 9.17 | 9.17 | +0.37 (+4.20%) | 12,735,592 |
27 Mar 2024 | CNY | 9 | 9.13 | 8.66 | 8.8 | 8.8 | -0.25 (-2.76%) | 12,634,400 |
26 Mar 2024 | CNY | 9.25 | 9.35 | 8.93 | 9.05 | 9.05 | -0.1 (-1.09%) | 15,140,391 |
25 Mar 2024 | CNY | 8.78 | 9.15 | 8.73 | 9.15 | 9.15 | +0.44 (+5.05%) | 11,263,893 |
22 Mar 2024 | CNY | 8.94 | 8.94 | 8.64 | 8.71 | 8.71 | +0.2 (+2.35%) | 19,488,207 |
21 Mar 2024 | CNY | 8.22 | 8.51 | 8.05 | 8.51 | 8.51 | +0.41 (+5.06%) | 7,064,862 |
20 Mar 2024 | CNY | 7.74 | 8.1 | 7.68 | 8.1 | 8.1 | +0.39 (+5.06%) | 11,304,847 |
19 Mar 2024 | CNY | 7.88 | 7.93 | 7.71 | 7.71 | 7.71 | -0.17 (-2.16%) | 4,908,945 |