Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 8.45 | 8.47 | 8.34 | 8.46 | 8.46 | +0.01 (+0.12%) | 18,240,650 |
16 May 2024 | CNY | 8.52 | 8.54 | 8.42 | 8.45 | 8.45 | -0.04 (-0.47%) | 7,905,005 |
15 May 2024 | CNY | 8.65 | 8.65 | 8.48 | 8.49 | 8.49 | -0.15 (-1.74%) | 9,040,900 |
14 May 2024 | CNY | 8.63 | 8.73 | 8.61 | 8.64 | 8.64 | +0.04 (+0.47%) | 10,063,029 |
13 May 2024 | CNY | 8.7 | 8.8 | 8.58 | 8.6 | 8.6 | -0.15 (-1.71%) | 11,256,398 |
10 May 2024 | CNY | 8.99 | 8.99 | 8.71 | 8.75 | 8.75 | -0.21 (-2.34%) | 14,301,827 |
9 May 2024 | CNY | 8.88 | 9.03 | 8.78 | 8.96 | 8.96 | +0.09 (+1.01%) | 16,549,069 |
8 May 2024 | CNY | 8.87 | 8.95 | 8.75 | 8.87 | 8.87 | +0.04 (+0.45%) | 14,997,600 |
7 May 2024 | CNY | 8.87 | 8.92 | 8.76 | 8.83 | 8.83 | -0.05 (-0.56%) | 10,244,831 |
6 May 2024 | CNY | 8.74 | 8.95 | 8.73 | 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 |