Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 8.74 | 8.89 | 8.18 | 8.35 | 8.35 | -0.4 (-4.57%) | 51,915,115 |
13 May 2024 | CNY | 8.71 | 8.95 | 8.65 | 8.75 | 8.75 | -0.03 (-0.34%) | 20,812,877 |
10 May 2024 | CNY | 9 | 9.03 | 8.74 | 8.78 | 8.78 | -0.27 (-2.98%) | 30,655,680 |
9 May 2024 | CNY | 9.04 | 9.3 | 9 | 9.05 | 9.05 | -0.01 (-0.11%) | 23,641,996 |
8 May 2024 | CNY | 9.02 | 9.32 | 9.02 | 9.06 | 9.06 | -0.06 (-0.66%) | 24,732,809 |
7 May 2024 | CNY | 9.07 | 9.3 | 8.94 | 9.12 | 9.12 | +0.01 (+0.11%) | 28,038,279 |
6 May 2024 | CNY | 9 | 9.25 | 8.76 | 9.11 | 9.11 | +0.16 (+1.79%) | 36,552,980 |
30 Apr 2024 | CNY | 8.82 | 9.1 | 8.76 | 8.95 | 8.95 | +0.12 (+1.36%) | 41,942,146 |
29 Apr 2024 | CNY | 8.91 | 8.95 | 8.52 | 8.83 | 8.83 | -0.01 (-0.11%) | 44,746,672 |
26 Apr 2024 | CNY | 8.38 | 8.94 | 8.33 | 8.84 | 8.84 | +0.44 (+5.24%) | 51,341,862 |
25 Apr 2024 | CNY | 8.66 | 8.7 | 8.27 | 8.4 | 8.4 | -0.42 (-4.76%) | 53,015,012 |
24 Apr 2024 | CNY | 8.78 | 8.97 | 8.6 | 8.82 | 8.82 | +0.03 (+0.34%) | 44,571,126 |
23 Apr 2024 | CNY | 9.12 | 9.24 | 8.69 | 8.79 | 8.79 | -0.39 (-4.25%) | 54,434,581 |
22 Apr 2024 | CNY | 9.25 | 9.5 | 9.06 | 9.18 | 9.18 | -0.39 (-4.08%) | 55,785,619 |
19 Apr 2024 | CNY | 9.8 | 9.95 | 9.22 | 9.57 | 9.57 | +0.11 (+1.16%) | 68,108,994 |
18 Apr 2024 | CNY | 8.57 | 9.46 | 8.44 | 9.46 | 9.46 | +0.86 (+10.00%) | 76,429,511 |
17 Apr 2024 | CNY | 7.86 | 8.6 | 7.86 | 8.6 | 8.6 | +0.78 (+9.97%) | 50,712,516 |
16 Apr 2024 | CNY | 8.33 | 8.36 | 7.79 | 7.82 | 7.82 | -0.73 (-8.54%) | 46,794,398 |
15 Apr 2024 | CNY | 8.29 | 8.6 | 7.91 | 8.55 | 8.55 | +0.27 (+3.26%) | 46,805,137 |
12 Apr 2024 | CNY | 7.92 | 8.38 | 7.86 | 8.28 | 8.28 | +0.32 (+4.02%) | 48,050,460 |
11 Apr 2024 | CNY | 7.44 | 8.17 | 7.44 | 7.96 | 7.96 | +0.45 (+5.99%) | 48,439,146 |
10 Apr 2024 | CNY | 7.41 | 7.64 | 7.41 | 7.51 | 7.51 | +0.02 (+0.27%) | 29,117,368 |
9 Apr 2024 | CNY | 7.12 | 7.56 | 7.12 | 7.49 | 7.49 | +0.34 (+4.76%) | 39,700,176 |
8 Apr 2024 | CNY | 7.03 | 7.26 | 6.92 | 7.15 | 7.15 | +0.16 (+2.29%) | 35,607,830 |
3 Apr 2024 | CNY | 7.02 | 7.16 | 6.9 | 6.99 | 6.99 | -0.05 (-0.71%) | 24,556,503 |
2 Apr 2024 | CNY | 7.04 | 7.11 | 7 | 7.04 | 7.04 | 0.0 (0.0%) | 18,718,207 |
1 Apr 2024 | CNY | 6.82 | 7.24 | 6.79 | 7.04 | 7.04 | +0.22 (+3.23%) | 37,546,184 |
29 Mar 2024 | CNY | 6.7 | 6.82 | 6.64 | 6.82 | 6.82 | +0.13 (+1.94%) | 4,851,901 |
28 Mar 2024 | CNY | 6.56 | 6.8 | 6.52 | 6.69 | 6.69 | +0.11 (+1.67%) | 15,565,913 |
27 Mar 2024 | CNY | 6.79 | 6.89 | 6.58 | 6.58 | 6.58 | -0.18 (-2.66%) | 15,589,240 |