Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 9.11 | 9.12 | 8.84 | 8.91 | 8.91 | 0.0 (0.0%) | 12,212,101 |
30 Apr 2024 | CNY | 9.11 | 9.22 | 8.82 | 8.91 | 8.91 | -0.27 (-2.94%) | 16,332,900 |
29 Apr 2024 | CNY | 9.1 | 9.35 | 8.88 | 9.18 | 9.18 | +0.33 (+3.73%) | 21,151,030 |
26 Apr 2024 | CNY | 8.3 | 9.04 | 8.27 | 8.85 | 8.85 | +0.55 (+6.63%) | 20,455,800 |
25 Apr 2024 | CNY | 8.18 | 8.46 | 8.13 | 8.3 | 8.3 | 0.0 (0.0%) | 13,696,104 |
24 Apr 2024 | CNY | 7.96 | 8.38 | 7.96 | 8.3 | 8.3 | +0.3 (+3.75%) | 21,575,457 |
23 Apr 2024 | CNY | 7.93 | 8.32 | 7.93 | 8 | 8 | +0.44 (+5.82%) | 22,911,700 |
22 Apr 2024 | CNY | 7.81 | 7.82 | 7.43 | 7.56 | 7.56 | -0.29 (-3.69%) | 10,215,100 |
19 Apr 2024 | CNY | 8.06 | 8.06 | 7.8 | 7.85 | 7.85 | -0.25 (-3.09%) | 11,277,891 |
18 Apr 2024 | CNY | 8.05 | 8.38 | 7.71 | 8.1 | 8.1 | +0.02 (+0.25%) | 16,820,360 |
17 Apr 2024 | CNY | 7.54 | 8.16 | 7.5 | 8.08 | 8.08 | +0.32 (+4.12%) | 18,475,700 |
16 Apr 2024 | CNY | 8.2 | 8.5 | 7.76 | 7.76 | 7.76 | -0.86 (-9.98%) | 12,021,350 |
15 Apr 2024 | CNY | 9.49 | 9.49 | 8.54 | 8.62 | 8.62 | -0.87 (-9.17%) | 29,285,660 |
12 Apr 2024 | CNY | 8.62 | 9.49 | 8.61 | 9.49 | 9.49 | +0.86 (+9.97%) | 17,016,825 |
11 Apr 2024 | CNY | 8.65 | 8.79 | 8.59 | 8.63 | 8.63 | -0.09 (-1.03%) | 11,820,600 |
10 Apr 2024 | CNY | 9.09 | 9.29 | 8.7 | 8.72 | 8.72 | -0.51 (-5.53%) | 16,304,499 |
9 Apr 2024 | CNY | 9.39 | 9.55 | 9.09 | 9.23 | 9.23 | +0.01 (+0.11%) | 9,571,108 |
8 Apr 2024 | CNY | 9.75 | 9.77 | 9.21 | 9.22 | 9.22 | -0.36 (-3.76%) | 11,850,452 |
3 Apr 2024 | CNY | 9.79 | 9.89 | 9.47 | 9.58 | 9.58 | -0.27 (-2.74%) | 14,217,686 |
2 Apr 2024 | CNY | 10.2 | 10.21 | 9.79 | 9.85 | 9.85 | -0.35 (-3.43%) | 16,232,029 |
1 Apr 2024 | CNY | 10.19 | 10.25 | 9.9 | 10.2 | 10.2 | +0.05 (+0.49%) | 20,821,952 |
29 Mar 2024 | CNY | 9.8 | 10.4 | 9.69 | 10.15 | 10.15 | +0.14 (+1.40%) | 17,289,501 |
28 Mar 2024 | CNY | 9.57 | 10.14 | 9.47 | 10.01 | 10.01 | +0.43 (+4.49%) | 23,074,743 |
27 Mar 2024 | CNY | 10.2 | 10.4 | 9.53 | 9.58 | 9.58 | -0.61 (-5.99%) | 19,856,453 |
26 Mar 2024 | CNY | 10.21 | 10.66 | 10.01 | 10.19 | 10.19 | -0.21 (-2.02%) | 22,004,688 |
25 Mar 2024 | CNY | 10.74 | 10.9 | 10.35 | 10.4 | 10.4 | -0.55 (-5.02%) | 20,731,960 |
22 Mar 2024 | CNY | 11.27 | 11.28 | 10.83 | 10.95 | 10.95 | -0.4 (-3.52%) | 26,828,042 |
21 Mar 2024 | CNY | 11.55 | 11.7 | 11.3 | 11.35 | 11.35 | -0.3 (-2.58%) | 32,339,526 |
20 Mar 2024 | CNY | 11.6 | 11.81 | 11.01 | 11.65 | 11.65 | -0.3 (-2.51%) | 39,087,412 |
19 Mar 2024 | CNY | 11.4 | 12.5 | 11.29 | 11.95 | 11.95 | +0.34 (+2.93%) | 58,673,337 |