Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 8.61 | 8.95 | 8.61 | 8.88 | 8.88 | +0.26 (+3.02%) | 17,021,410 |
30 Apr 2024 | CNY | 8.61 | 8.67 | 8.52 | 8.62 | 8.62 | +0.01 (+0.12%) | 12,919,286 |
29 Apr 2024 | CNY | 8.31 | 8.61 | 8.31 | 8.61 | 8.61 | +0.23 (+2.74%) | 14,473,179 |
26 Apr 2024 | CNY | 8.17 | 8.38 | 8.16 | 8.38 | 8.38 | +0.14 (+1.70%) | 14,837,247 |
25 Apr 2024 | CNY | 7.96 | 8.33 | 7.95 | 8.24 | 8.24 | +0.25 (+3.13%) | 19,567,005 |
24 Apr 2024 | CNY | 8.23 | 8.25 | 7.81 | 7.99 | 7.99 | -0.39 (-4.65%) | 29,305,414 |
23 Apr 2024 | CNY | 8.35 | 8.42 | 8.24 | 8.38 | 8.38 | +0.07 (+0.84%) | 11,536,063 |
22 Apr 2024 | CNY | 8.17 | 8.41 | 8.17 | 8.31 | 8.31 | +0.08 (+0.97%) | 10,390,600 |
19 Apr 2024 | CNY | 8.25 | 8.34 | 8.18 | 8.23 | 8.23 | -0.07 (-0.84%) | 9,826,348 |
18 Apr 2024 | CNY | 8.35 | 8.44 | 8.29 | 8.3 | 8.3 | -0.08 (-0.95%) | 12,546,188 |
17 Apr 2024 | CNY | 8.14 | 8.42 | 8.14 | 8.38 | 8.38 | +0.28 (+3.46%) | 12,955,175 |
16 Apr 2024 | CNY | 8.24 | 8.45 | 8.08 | 8.1 | 8.1 | -0.2 (-2.41%) | 15,618,281 |
15 Apr 2024 | CNY | 8.4 | 8.48 | 8.2 | 8.3 | 8.3 | -0.12 (-1.43%) | 12,885,420 |
12 Apr 2024 | CNY | 8.55 | 8.61 | 8.39 | 8.42 | 8.42 | -0.15 (-1.75%) | 9,317,806 |
11 Apr 2024 | CNY | 8.53 | 8.65 | 8.5 | 8.57 | 8.57 | -0.02 (-0.23%) | 7,718,992 |
10 Apr 2024 | CNY | 8.85 | 8.85 | 8.52 | 8.59 | 8.59 | -0.26 (-2.94%) | 11,786,508 |
9 Apr 2024 | CNY | 8.62 | 8.85 | 8.52 | 8.85 | 8.85 | +0.25 (+2.91%) | 13,073,198 |
8 Apr 2024 | CNY | 8.85 | 8.85 | 8.59 | 8.6 | 8.6 | -0.25 (-2.82%) | 11,637,512 |
3 Apr 2024 | CNY | 8.82 | 8.91 | 8.73 | 8.85 | 8.85 | -0.02 (-0.23%) | 10,879,450 |
2 Apr 2024 | CNY | 9.01 | 9.02 | 8.83 | 8.87 | 8.87 | -0.16 (-1.77%) | 12,410,194 |
1 Apr 2024 | CNY | 8.81 | 9.05 | 8.81 | 9.03 | 9.03 | +0.23 (+2.61%) | 15,881,206 |
29 Mar 2024 | CNY | 8.73 | 8.8 | 8.65 | 8.8 | 8.8 | +0.05 (+0.57%) | 6,888,050 |
28 Mar 2024 | CNY | 8.64 | 8.87 | 8.53 | 8.75 | 8.75 | +0.01 (+0.11%) | 18,968,903 |
27 Mar 2024 | CNY | 8.71 | 9.05 | 8.69 | 8.74 | 8.74 | 0.0 (0.0%) | 22,286,100 |
26 Mar 2024 | CNY | 8.76 | 8.83 | 8.64 | 8.74 | 8.74 | -0.05 (-0.57%) | 14,148,907 |
25 Mar 2024 | CNY | 9.02 | 9.12 | 8.77 | 8.79 | 8.79 | -0.29 (-3.19%) | 18,129,850 |
22 Mar 2024 | CNY | 9.27 | 9.32 | 9.04 | 9.08 | 9.08 | -0.25 (-2.68%) | 19,926,187 |
21 Mar 2024 | CNY | 9.47 | 9.49 | 9.3 | 9.33 | 9.33 | -0.13 (-1.37%) | 15,947,476 |
20 Mar 2024 | CNY | 9.4 | 9.48 | 9.3 | 9.46 | 9.46 | +0.04 (+0.42%) | 17,218,104 |
19 Mar 2024 | CNY | 9.47 | 9.54 | 9.42 | 9.42 | 9.42 | -0.09 (-0.95%) | 18,442,036 |