Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 7.75 | 8.73 | 7.75 | 8.34 | 8.34 | +0.1 (+1.21%) | 23,710,296 |
30 Apr 2024 | CNY | 7.75 | 8.24 | 7.73 | 8.24 | 8.24 | +0.75 (+10.01%) | 10,312,881 |
29 Apr 2024 | CNY | 7.15 | 7.5 | 7.12 | 7.49 | 7.49 | +0.29 (+4.03%) | 4,725,500 |
26 Apr 2024 | CNY | 7.25 | 7.5 | 7.12 | 7.2 | 7.2 | -0.03 (-0.41%) | 4,317,850 |
25 Apr 2024 | CNY | 7.1 | 7.33 | 7.09 | 7.23 | 7.23 | +0.13 (+1.83%) | 2,683,566 |
24 Apr 2024 | CNY | 6.83 | 7.14 | 6.83 | 7.1 | 7.1 | +0.2 (+2.90%) | 2,787,600 |
23 Apr 2024 | CNY | 6.7 | 6.98 | 6.7 | 6.9 | 6.9 | +0.2 (+2.99%) | 2,700,166 |
22 Apr 2024 | CNY | 6.72 | 6.8 | 6.51 | 6.7 | 6.7 | -0.03 (-0.45%) | 2,588,366 |
19 Apr 2024 | CNY | 6.79 | 6.83 | 6.6 | 6.73 | 6.73 | -0.1 (-1.46%) | 2,815,816 |
18 Apr 2024 | CNY | 6.88 | 6.97 | 6.71 | 6.83 | 6.83 | -0.06 (-0.87%) | 3,264,766 |
17 Apr 2024 | CNY | 6.55 | 6.92 | 6.4 | 6.89 | 6.89 | +0.51 (+7.99%) | 4,818,750 |
16 Apr 2024 | CNY | 6.91 | 6.93 | 6.36 | 6.38 | 6.38 | -0.59 (-8.46%) | 5,589,450 |
15 Apr 2024 | CNY | 7.4 | 7.47 | 6.9 | 6.97 | 6.97 | -0.5 (-6.69%) | 6,007,500 |
12 Apr 2024 | CNY | 7.45 | 7.64 | 7.32 | 7.47 | 7.47 | +0.01 (+0.13%) | 3,762,100 |
11 Apr 2024 | CNY | 7.43 | 7.6 | 7.29 | 7.46 | 7.46 | +0.03 (+0.40%) | 2,879,900 |
10 Apr 2024 | CNY | 7.65 | 7.67 | 7.37 | 7.43 | 7.43 | -0.19 (-2.49%) | 2,973,150 |
9 Apr 2024 | CNY | 7.41 | 7.64 | 7.39 | 7.62 | 7.62 | +0.19 (+2.56%) | 2,747,750 |
8 Apr 2024 | CNY | 7.7 | 7.72 | 7.42 | 7.43 | 7.43 | -0.26 (-3.38%) | 3,236,698 |
3 Apr 2024 | CNY | 7.64 | 7.74 | 7.62 | 7.69 | 7.69 | +0.03 (+0.39%) | 3,621,898 |
2 Apr 2024 | CNY | 7.64 | 7.74 | 7.55 | 7.66 | 7.66 | +0.13 (+1.73%) | 5,117,613 |
1 Apr 2024 | CNY | 7.4 | 7.56 | 7.4 | 7.53 | 7.53 | +0.13 (+1.76%) | 3,387,801 |
29 Mar 2024 | CNY | 7.37 | 7.43 | 7.28 | 7.4 | 7.4 | +0.04 (+0.54%) | 1,665,600 |
28 Mar 2024 | CNY | 7.2 | 7.44 | 7.13 | 7.36 | 7.36 | +0.15 (+2.08%) | 3,967,518 |
27 Mar 2024 | CNY | 7.24 | 7.44 | 7.21 | 7.21 | 7.21 | -0.02 (-0.28%) | 4,730,650 |
26 Mar 2024 | CNY | 7.26 | 7.38 | 7.09 | 7.23 | 7.23 | -0.03 (-0.41%) | 2,961,650 |
25 Mar 2024 | CNY | 7.44 | 7.46 | 7.26 | 7.26 | 7.26 | -0.19 (-2.55%) | 4,361,600 |
22 Mar 2024 | CNY | 7.59 | 7.63 | 7.37 | 7.45 | 7.45 | -0.16 (-2.10%) | 3,530,650 |
21 Mar 2024 | CNY | 7.61 | 7.71 | 7.52 | 7.61 | 7.61 | 0.0 (0.0%) | 3,273,950 |
20 Mar 2024 | CNY | 7.49 | 7.73 | 7.47 | 7.61 | 7.61 | +0.08 (+1.06%) | 4,596,100 |
19 Mar 2024 | CNY | 7.5 | 7.61 | 7.47 | 7.53 | 7.53 | +0.06 (+0.80%) | 4,894,500 |