Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 8.86 | 8.92 | 8.7 | 8.73 | 8.73 | -0.14 (-1.58%) | 3,602,400 |
20 May 2024 | CNY | 9 | 9.05 | 8.86 | 8.87 | 8.87 | -0.08 (-0.89%) | 3,457,900 |
17 May 2024 | CNY | 8.86 | 8.95 | 8.76 | 8.95 | 8.95 | +0.16 (+1.82%) | 3,702,200 |
16 May 2024 | CNY | 8.77 | 8.89 | 8.73 | 8.79 | 8.79 | +0.05 (+0.57%) | 3,415,300 |
15 May 2024 | CNY | 8.78 | 8.95 | 8.61 | 8.74 | 8.74 | +0.01 (+0.11%) | 3,744,800 |
14 May 2024 | CNY | 8.52 | 8.8 | 8.51 | 8.73 | 8.73 | +0.21 (+2.46%) | 3,656,199 |
13 May 2024 | CNY | 8.8 | 8.8 | 8.43 | 8.52 | 8.52 | -0.29 (-3.29%) | 4,250,600 |
10 May 2024 | CNY | 8.98 | 8.98 | 8.75 | 8.81 | 8.81 | -0.12 (-1.34%) | 3,411,599 |
9 May 2024 | CNY | 8.79 | 8.95 | 8.79 | 8.93 | 8.93 | +0.15 (+1.71%) | 3,731,954 |
8 May 2024 | CNY | 8.92 | 8.98 | 8.74 | 8.78 | 8.78 | -0.13 (-1.46%) | 4,400,900 |
7 May 2024 | CNY | 8.99 | 9.02 | 8.87 | 8.91 | 8.91 | -0.08 (-0.89%) | 4,269,410 |
6 May 2024 | CNY | 8.92 | 9.08 | 8.78 | 8.99 | 8.99 | +0.07 (+0.78%) | 8,531,600 |
30 Apr 2024 | CNY | 8.72 | 8.95 | 8.68 | 8.92 | 8.92 | +0.27 (+3.12%) | 9,110,986 |
29 Apr 2024 | CNY | 8.56 | 8.66 | 8.38 | 8.65 | 8.65 | +0.29 (+3.47%) | 6,212,100 |
26 Apr 2024 | CNY | 8.1 | 8.38 | 8.03 | 8.36 | 8.36 | +0.22 (+2.70%) | 5,413,000 |
25 Apr 2024 | CNY | 8.09 | 8.16 | 8 | 8.14 | 8.14 | +0.05 (+0.62%) | 4,500,900 |
24 Apr 2024 | CNY | 7.85 | 8.14 | 7.85 | 8.09 | 8.09 | +0.24 (+3.06%) | 4,985,700 |
23 Apr 2024 | CNY | 7.75 | 7.95 | 7.63 | 7.85 | 7.85 | +0.25 (+3.29%) | 5,884,100 |
22 Apr 2024 | CNY | 7.76 | 7.86 | 7.47 | 7.6 | 7.6 | -0.26 (-3.31%) | 5,023,910 |
19 Apr 2024 | CNY | 7.95 | 8.04 | 7.79 | 7.86 | 7.86 | -0.1 (-1.26%) | 5,478,500 |
18 Apr 2024 | CNY | 7.9 | 8.18 | 7.77 | 7.96 | 7.96 | +0.03 (+0.38%) | 8,838,800 |
17 Apr 2024 | CNY | 7.58 | 7.98 | 7.48 | 7.93 | 7.93 | +0.56 (+7.60%) | 11,626,000 |
16 Apr 2024 | CNY | 8.2 | 8.2 | 7.37 | 7.37 | 7.37 | -0.82 (-10.01%) | 10,883,500 |
15 Apr 2024 | CNY | 8.84 | 8.85 | 8.03 | 8.19 | 8.19 | -0.66 (-7.46%) | 11,969,701 |
12 Apr 2024 | CNY | 8.91 | 9.2 | 8.81 | 8.85 | 8.85 | -0.09 (-1.01%) | 5,647,900 |
11 Apr 2024 | CNY | 8.88 | 9.12 | 8.76 | 8.94 | 8.94 | -0.07 (-0.78%) | 4,409,800 |
10 Apr 2024 | CNY | 9.19 | 9.22 | 8.83 | 9.01 | 9.01 | -0.11 (-1.21%) | 5,461,500 |
9 Apr 2024 | CNY | 8.93 | 9.15 | 8.91 | 9.12 | 9.12 | +0.19 (+2.13%) | 4,970,100 |
8 Apr 2024 | CNY | 9.33 | 9.34 | 8.9 | 8.93 | 8.93 | -0.43 (-4.59%) | 7,642,000 |
3 Apr 2024 | CNY | 9.41 | 9.46 | 9.11 | 9.36 | 9.36 | -0.07 (-0.74%) | 8,233,200 |