Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 8.85 | 9.07 | 8.82 | 8.88 | 8.88 | -0.01 (-0.11%) | 14,162,930 |
30 Apr 2024 | CNY | 8.85 | 8.92 | 8.77 | 8.89 | 8.89 | +0.03 (+0.34%) | 7,851,573 |
29 Apr 2024 | CNY | 8.59 | 8.93 | 8.59 | 8.86 | 8.86 | +0.22 (+2.55%) | 15,230,924 |
26 Apr 2024 | CNY | 8.59 | 8.65 | 8.55 | 8.64 | 8.64 | +0.07 (+0.82%) | 9,007,619 |
25 Apr 2024 | CNY | 8.54 | 8.61 | 8.45 | 8.57 | 8.57 | +0.05 (+0.59%) | 10,698,576 |
24 Apr 2024 | CNY | 8.3 | 8.52 | 8.26 | 8.52 | 8.52 | +0.21 (+2.53%) | 10,556,205 |
23 Apr 2024 | CNY | 8.2 | 8.35 | 8.12 | 8.31 | 8.31 | +0.12 (+1.47%) | 10,656,731 |
22 Apr 2024 | CNY | 8.02 | 8.25 | 7.98 | 8.19 | 8.19 | +0.14 (+1.74%) | 9,936,332 |
19 Apr 2024 | CNY | 8.16 | 8.17 | 7.99 | 8.05 | 8.05 | -0.14 (-1.71%) | 6,965,238 |
18 Apr 2024 | CNY | 8.11 | 8.27 | 8.03 | 8.19 | 8.19 | +0.08 (+0.99%) | 8,672,476 |
17 Apr 2024 | CNY | 7.9 | 8.11 | 7.88 | 8.11 | 8.11 | +0.28 (+3.58%) | 8,835,543 |
16 Apr 2024 | CNY | 7.97 | 8.11 | 7.82 | 7.83 | 7.83 | -0.18 (-2.25%) | 10,247,862 |
15 Apr 2024 | CNY | 8.04 | 8.18 | 7.92 | 8.01 | 8.01 | -0.03 (-0.37%) | 8,849,437 |
12 Apr 2024 | CNY | 8.18 | 8.23 | 8 | 8.04 | 8.04 | -0.16 (-1.95%) | 9,504,956 |
11 Apr 2024 | CNY | 8.25 | 8.37 | 8.19 | 8.2 | 8.2 | -0.11 (-1.32%) | 7,233,866 |
10 Apr 2024 | CNY | 8.46 | 8.48 | 8.23 | 8.31 | 8.31 | -0.17 (-2.00%) | 6,923,026 |
9 Apr 2024 | CNY | 8.35 | 8.5 | 8.29 | 8.48 | 8.48 | +0.13 (+1.56%) | 7,325,700 |
8 Apr 2024 | CNY | 8.52 | 8.56 | 8.34 | 8.35 | 8.35 | -0.2 (-2.34%) | 8,077,436 |
3 Apr 2024 | CNY | 8.51 | 8.58 | 8.47 | 8.55 | 8.55 | +0.02 (+0.23%) | 5,282,381 |
2 Apr 2024 | CNY | 8.5 | 8.58 | 8.45 | 8.53 | 8.53 | +0.02 (+0.24%) | 6,227,960 |
1 Apr 2024 | CNY | 8.45 | 8.6 | 8.44 | 8.51 | 8.51 | +0.06 (+0.71%) | 8,594,780 |
29 Mar 2024 | CNY | 8.31 | 8.45 | 8.24 | 8.45 | 8.45 | +0.15 (+1.81%) | 2,535,049 |
28 Mar 2024 | CNY | 8.29 | 8.43 | 8.23 | 8.3 | 8.3 | 0.0 (0.0%) | 6,969,497 |
27 Mar 2024 | CNY | 8.4 | 8.51 | 8.3 | 8.3 | 8.3 | -0.12 (-1.43%) | 6,166,349 |
26 Mar 2024 | CNY | 8.5 | 8.55 | 8.35 | 8.42 | 8.42 | -0.09 (-1.06%) | 8,364,584 |
25 Mar 2024 | CNY | 8.66 | 8.7 | 8.5 | 8.51 | 8.51 | -0.19 (-2.18%) | 9,726,268 |
22 Mar 2024 | CNY | 8.82 | 8.85 | 8.65 | 8.7 | 8.7 | -0.16 (-1.81%) | 9,704,694 |
21 Mar 2024 | CNY | 8.93 | 9.01 | 8.83 | 8.86 | 8.86 | -0.1 (-1.12%) | 6,988,248 |
20 Mar 2024 | CNY | 8.97 | 9.01 | 8.86 | 8.96 | 8.96 | +0.01 (+0.11%) | 7,885,393 |
19 Mar 2024 | CNY | 9.05 | 9.08 | 8.95 | 8.95 | 8.95 | -0.16 (-1.76%) | 11,723,927 |