Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 8.04 | 8.14 | 7.87 | 8.11 | 8.11 | +0.31 (+3.97%) | 13,594,940 |
30 Apr 2024 | CNY | 7.6 | 7.91 | 7.57 | 7.8 | 7.8 | +0.13 (+1.69%) | 15,433,500 |
29 Apr 2024 | CNY | 7.6 | 7.84 | 7.45 | 7.67 | 7.67 | +0.51 (+7.12%) | 16,282,450 |
26 Apr 2024 | CNY | 7.11 | 7.27 | 7.06 | 7.16 | 7.16 | +0.03 (+0.42%) | 8,090,350 |
25 Apr 2024 | CNY | 7.11 | 7.28 | 7.05 | 7.13 | 7.13 | +0.03 (+0.42%) | 8,310,200 |
24 Apr 2024 | CNY | 7.04 | 7.11 | 6.95 | 7.1 | 7.1 | +0.06 (+0.85%) | 7,822,619 |
23 Apr 2024 | CNY | 6.8 | 7.14 | 6.8 | 7.04 | 7.04 | +0.27 (+3.99%) | 12,056,100 |
22 Apr 2024 | CNY | 7.01 | 7.04 | 6.61 | 6.77 | 6.77 | -0.27 (-3.84%) | 11,186,900 |
19 Apr 2024 | CNY | 7.2 | 7.28 | 6.97 | 7.04 | 7.04 | -0.27 (-3.69%) | 14,807,880 |
18 Apr 2024 | CNY | 7.18 | 7.6 | 6.98 | 7.31 | 7.31 | +0.02 (+0.27%) | 18,103,867 |
17 Apr 2024 | CNY | 6.69 | 7.69 | 6.69 | 7.29 | 7.29 | -0.14 (-1.88%) | 25,172,068 |
16 Apr 2024 | CNY | 7.45 | 7.62 | 7.43 | 7.43 | 7.43 | -0.82 (-9.94%) | 6,661,300 |
15 Apr 2024 | CNY | 9.14 | 9.43 | 8.25 | 8.25 | 8.25 | -0.92 (-10.03%) | 35,436,807 |
12 Apr 2024 | CNY | 8.7 | 9.42 | 8.7 | 9.17 | 9.17 | +0.61 (+7.13%) | 40,836,283 |
11 Apr 2024 | CNY | 8.81 | 8.89 | 8.5 | 8.56 | 8.56 | -0.36 (-4.04%) | 19,888,833 |
10 Apr 2024 | CNY | 9.12 | 9.33 | 8.7 | 8.92 | 8.92 | -0.41 (-4.39%) | 27,056,442 |
9 Apr 2024 | CNY | 9.54 | 9.99 | 9.2 | 9.33 | 9.33 | -0.13 (-1.37%) | 43,929,226 |
8 Apr 2024 | CNY | 8.67 | 9.46 | 8.67 | 9.46 | 9.46 | +0.86 (+10.00%) | 16,823,569 |
3 Apr 2024 | CNY | 9.2 | 9.25 | 8.59 | 8.6 | 8.6 | -0.55 (-6.01%) | 18,668,670 |
2 Apr 2024 | CNY | 9.48 | 9.58 | 9.08 | 9.15 | 9.15 | -0.33 (-3.48%) | 24,316,037 |
1 Apr 2024 | CNY | 8.92 | 9.59 | 8.91 | 9.48 | 9.48 | +0.56 (+6.28%) | 30,986,652 |
29 Mar 2024 | CNY | 8.69 | 8.98 | 8.5 | 8.92 | 8.92 | +0.22 (+2.53%) | 10,222,430 |
28 Mar 2024 | CNY | 8.22 | 8.9 | 8.1 | 8.7 | 8.7 | +0.2 (+2.35%) | 22,789,736 |
27 Mar 2024 | CNY | 9.35 | 9.38 | 8.5 | 8.5 | 8.5 | -0.94 (-9.96%) | 27,840,387 |
26 Mar 2024 | CNY | 9.16 | 9.66 | 9.05 | 9.44 | 9.44 | +0.1 (+1.07%) | 32,794,841 |
25 Mar 2024 | CNY | 9.3 | 9.97 | 9.25 | 9.34 | 9.34 | +0.07 (+0.76%) | 43,203,661 |
22 Mar 2024 | CNY | 8.94 | 9.27 | 8.7 | 9.27 | 9.27 | +0.33 (+3.69%) | 29,741,930 |
21 Mar 2024 | CNY | 8.99 | 9.12 | 8.88 | 8.94 | 8.94 | -0.1 (-1.11%) | 13,521,813 |
20 Mar 2024 | CNY | 8.87 | 9.09 | 8.87 | 9.04 | 9.04 | +0.05 (+0.56%) | 16,225,026 |
19 Mar 2024 | CNY | 9.17 | 9.21 | 8.93 | 8.99 | 8.99 | -0.28 (-3.02%) | 20,858,840 |