Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 8.17 | 8.28 | 8.13 | 8.18 | 8.18 | +0.1 (+1.24%) | 15,172,935 |
30 Apr 2024 | CNY | 8.17 | 8.24 | 7.96 | 8.08 | 8.08 | -0.09 (-1.10%) | 15,834,032 |
29 Apr 2024 | CNY | 7.99 | 8.24 | 7.98 | 8.17 | 8.17 | +0.12 (+1.49%) | 19,053,865 |
26 Apr 2024 | CNY | 7.84 | 8.1 | 7.84 | 8.05 | 8.05 | +0.18 (+2.29%) | 14,212,901 |
25 Apr 2024 | CNY | 7.9 | 7.98 | 7.84 | 7.87 | 7.87 | -0.03 (-0.38%) | 11,509,100 |
24 Apr 2024 | CNY | 7.77 | 7.9 | 7.66 | 7.9 | 7.9 | +0.21 (+2.73%) | 12,071,100 |
23 Apr 2024 | CNY | 7.8 | 7.88 | 7.68 | 7.69 | 7.69 | -0.02 (-0.26%) | 10,357,015 |
22 Apr 2024 | CNY | 7.7 | 7.9 | 7.54 | 7.71 | 7.71 | -0.09 (-1.15%) | 12,973,820 |
19 Apr 2024 | CNY | 7.9 | 7.96 | 7.74 | 7.8 | 7.8 | -0.16 (-2.01%) | 15,969,601 |
18 Apr 2024 | CNY | 8.03 | 8.18 | 7.86 | 7.96 | 7.96 | -0.06 (-0.75%) | 16,748,322 |
17 Apr 2024 | CNY | 7.58 | 8.02 | 7.58 | 8.02 | 8.02 | +0.56 (+7.51%) | 20,497,492 |
16 Apr 2024 | CNY | 8.06 | 8.06 | 7.45 | 7.46 | 7.46 | -0.55 (-6.87%) | 28,699,784 |
15 Apr 2024 | CNY | 8.22 | 8.35 | 7.88 | 8.01 | 8.01 | -0.23 (-2.79%) | 22,970,488 |
12 Apr 2024 | CNY | 8.58 | 8.65 | 8.23 | 8.24 | 8.24 | -0.34 (-3.96%) | 21,364,101 |
11 Apr 2024 | CNY | 8.4 | 8.75 | 8.37 | 8.58 | 8.58 | +0.1 (+1.18%) | 17,540,210 |
10 Apr 2024 | CNY | 8.76 | 8.79 | 8.38 | 8.48 | 8.48 | -0.34 (-3.85%) | 18,895,600 |
9 Apr 2024 | CNY | 8.65 | 8.83 | 8.6 | 8.82 | 8.82 | +0.14 (+1.61%) | 13,948,461 |
8 Apr 2024 | CNY | 8.93 | 8.93 | 8.66 | 8.68 | 8.68 | -0.28 (-3.13%) | 20,228,394 |
3 Apr 2024 | CNY | 9.07 | 9.11 | 8.78 | 8.96 | 8.96 | -0.11 (-1.21%) | 21,110,200 |
2 Apr 2024 | CNY | 9.23 | 9.29 | 9.01 | 9.07 | 9.07 | -0.25 (-2.68%) | 21,792,700 |
1 Apr 2024 | CNY | 9.16 | 9.44 | 9.16 | 9.32 | 9.32 | +0.11 (+1.19%) | 26,873,469 |
29 Mar 2024 | CNY | 9.07 | 9.21 | 8.93 | 9.21 | 9.21 | +0.04 (+0.44%) | 16,173,836 |
28 Mar 2024 | CNY | 8.71 | 9.3 | 8.7 | 9.17 | 9.17 | +0.53 (+6.13%) | 38,773,235 |
27 Mar 2024 | CNY | 9.15 | 9.18 | 8.61 | 8.64 | 8.64 | -0.6 (-6.49%) | 41,418,012 |
26 Mar 2024 | CNY | 9.17 | 9.45 | 8.95 | 9.24 | 9.24 | -0.08 (-0.86%) | 39,212,217 |
25 Mar 2024 | CNY | 9.9 | 9.99 | 9.3 | 9.32 | 9.32 | -0.67 (-6.71%) | 60,651,027 |
22 Mar 2024 | CNY | 9.41 | 10.2 | 9.37 | 9.99 | 9.99 | +0.46 (+4.83%) | 86,897,055 |
21 Mar 2024 | CNY | 9.58 | 9.63 | 9.34 | 9.53 | 9.53 | -0.08 (-0.83%) | 57,576,761 |
20 Mar 2024 | CNY | 9.17 | 9.75 | 9.16 | 9.61 | 9.61 | +0.45 (+4.91%) | 78,985,363 |
19 Mar 2024 | CNY | 9.23 | 9.4 | 9.16 | 9.16 | 9.16 | -0.09 (-0.97%) | 31,973,234 |