Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 6.99 | 7.21 | 6.62 | 7.21 | 7.21 | +0.66 (+10.08%) | 9,814,500 |
30 Apr 2024 | CNY | 6.99 | 7.21 | 6.42 | 6.55 | 6.55 | 0.0 (0.0%) | 12,539,900 |
29 Apr 2024 | CNY | 5.96 | 6.55 | 5.95 | 6.55 | 6.55 | +0.6 (+10.08%) | 5,730,600 |
26 Apr 2024 | CNY | 6.27 | 6.57 | 5.95 | 5.95 | 5.95 | -0.32 (-5.10%) | 4,003,900 |
25 Apr 2024 | CNY | 6.37 | 6.39 | 6.02 | 6.27 | 6.27 | -0.18 (-2.79%) | 2,590,200 |
24 Apr 2024 | CNY | 6.32 | 6.5 | 6.26 | 6.45 | 6.45 | +0.2 (+3.20%) | 2,520,900 |
23 Apr 2024 | CNY | 5.9 | 6.34 | 5.89 | 6.25 | 6.25 | +0.32 (+5.40%) | 3,167,400 |
22 Apr 2024 | CNY | 6.22 | 6.49 | 5.71 | 5.93 | 5.93 | -0.34 (-5.42%) | 3,633,600 |
19 Apr 2024 | CNY | 6.35 | 6.46 | 6.13 | 6.27 | 6.27 | -0.08 (-1.26%) | 2,315,400 |
18 Apr 2024 | CNY | 6.3 | 6.5 | 6.05 | 6.35 | 6.35 | +0.08 (+1.28%) | 4,849,200 |
17 Apr 2024 | CNY | 5.63 | 6.46 | 5.63 | 6.27 | 6.27 | +0.02 (+0.32%) | 7,970,800 |
16 Apr 2024 | CNY | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.69 (-9.94%) | 796,000 |
15 Apr 2024 | CNY | 7 | 7.71 | 6.94 | 6.94 | 6.94 | -0.77 (-9.99%) | 2,431,700 |
12 Apr 2024 | CNY | 7.79 | 7.98 | 7.7 | 7.71 | 7.71 | -0.1 (-1.28%) | 2,006,900 |
11 Apr 2024 | CNY | 7.81 | 7.97 | 7.63 | 7.81 | 7.81 | -0.04 (-0.51%) | 2,273,683 |
10 Apr 2024 | CNY | 8.1 | 8.25 | 7.73 | 7.85 | 7.85 | -0.25 (-3.09%) | 2,617,000 |
9 Apr 2024 | CNY | 7.99 | 8.13 | 7.84 | 8.1 | 8.1 | +0.24 (+3.05%) | 2,897,400 |
8 Apr 2024 | CNY | 8.46 | 8.49 | 7.82 | 7.86 | 7.86 | -0.53 (-6.32%) | 4,410,523 |
3 Apr 2024 | CNY | 8.44 | 8.47 | 8.25 | 8.39 | 8.39 | -0.08 (-0.94%) | 2,528,800 |
2 Apr 2024 | CNY | 8.41 | 8.53 | 8.36 | 8.47 | 8.47 | +0.11 (+1.32%) | 2,117,583 |
1 Apr 2024 | CNY | 8.2 | 8.36 | 8.09 | 8.36 | 8.36 | +0.23 (+2.83%) | 2,716,500 |
29 Mar 2024 | CNY | 8.14 | 8.2 | 7.99 | 8.13 | 8.13 | +0.13 (+1.63%) | 1,582,400 |
28 Mar 2024 | CNY | 7.75 | 8.12 | 7.75 | 8 | 8 | +0.27 (+3.49%) | 2,998,350 |
27 Mar 2024 | CNY | 8.13 | 8.17 | 7.73 | 7.73 | 7.73 | -0.37 (-4.57%) | 2,753,554 |
26 Mar 2024 | CNY | 8.05 | 8.18 | 7.88 | 8.1 | 8.1 | +0.04 (+0.50%) | 2,625,300 |
25 Mar 2024 | CNY | 8.27 | 8.46 | 8 | 8.06 | 8.06 | -0.22 (-2.66%) | 2,517,104 |
22 Mar 2024 | CNY | 8.61 | 8.65 | 8.18 | 8.28 | 8.28 | -0.28 (-3.27%) | 3,014,200 |
21 Mar 2024 | CNY | 8.53 | 8.61 | 8.35 | 8.56 | 8.56 | 0.0 (0.0%) | 3,358,700 |
20 Mar 2024 | CNY | 8.23 | 8.74 | 8.23 | 8.56 | 8.56 | +0.36 (+4.39%) | 4,482,200 |
19 Mar 2024 | CNY | 8.39 | 8.54 | 8.2 | 8.2 | 8.2 | -0.08 (-0.97%) | 3,261,018 |