Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 8.52 | 8.55 | 8.02 | 8.17 | 8.17 | -0.33 (-3.88%) | 6,414,912 |
29 Apr 2024 | CNY | 8.07 | 8.57 | 8.07 | 8.5 | 8.5 | +0.48 (+5.99%) | 5,651,737 |
26 Apr 2024 | CNY | 8.04 | 8.15 | 7.83 | 8.02 | 8.02 | +0.06 (+0.75%) | 4,413,789 |
25 Apr 2024 | CNY | 7.78 | 8.18 | 7.74 | 7.96 | 7.96 | +0.12 (+1.53%) | 4,485,512 |
24 Apr 2024 | CNY | 7.74 | 7.88 | 7.71 | 7.84 | 7.84 | +0.05 (+0.64%) | 2,914,612 |
23 Apr 2024 | CNY | 7.76 | 7.98 | 7.7 | 7.79 | 7.79 | +0.18 (+2.37%) | 3,839,000 |
22 Apr 2024 | CNY | 7.69 | 7.81 | 7.44 | 7.61 | 7.61 | -0.08 (-1.04%) | 3,770,930 |
19 Apr 2024 | CNY | 7.87 | 7.96 | 7.66 | 7.69 | 7.69 | -0.2 (-2.53%) | 4,428,637 |
18 Apr 2024 | CNY | 7.82 | 8.1 | 7.63 | 7.89 | 7.89 | -0.01 (-0.13%) | 7,233,170 |
17 Apr 2024 | CNY | 7.33 | 8.09 | 7.32 | 7.9 | 7.9 | +0.21 (+2.73%) | 9,857,319 |
16 Apr 2024 | CNY | 7.69 | 7.99 | 7.69 | 7.69 | 7.69 | -0.85 (-9.95%) | 3,806,800 |
15 Apr 2024 | CNY | 8.68 | 8.9 | 8.54 | 8.54 | 8.54 | -0.95 (-10.01%) | 8,919,520 |
12 Apr 2024 | CNY | 9.65 | 9.87 | 9.41 | 9.49 | 9.49 | -0.5 (-5.01%) | 14,787,879 |
11 Apr 2024 | CNY | 9.81 | 10.56 | 9.6 | 9.99 | 9.99 | +0.39 (+4.06%) | 22,476,149 |
10 Apr 2024 | CNY | 9.9 | 10.04 | 9.34 | 9.6 | 9.6 | -0.56 (-5.51%) | 16,334,949 |
9 Apr 2024 | CNY | 9.25 | 10.16 | 9.19 | 10.16 | 10.16 | +0.92 (+9.96%) | 8,430,799 |
8 Apr 2024 | CNY | 9.5 | 9.55 | 9.23 | 9.24 | 9.24 | -0.25 (-2.63%) | 3,293,100 |
3 Apr 2024 | CNY | 9.46 | 9.53 | 9.34 | 9.49 | 9.49 | +0.04 (+0.42%) | 3,553,500 |
2 Apr 2024 | CNY | 9.5 | 9.51 | 9.34 | 9.45 | 9.45 | +0.03 (+0.32%) | 2,675,135 |
1 Apr 2024 | CNY | 9.26 | 9.43 | 9.23 | 9.42 | 9.42 | +0.2 (+2.17%) | 2,987,400 |
29 Mar 2024 | CNY | 9.03 | 9.22 | 9.02 | 9.22 | 9.22 | +0.17 (+1.88%) | 1,842,770 |
28 Mar 2024 | CNY | 8.74 | 9.14 | 8.74 | 9.05 | 9.05 | +0.22 (+2.49%) | 3,340,785 |
27 Mar 2024 | CNY | 9.05 | 9.16 | 8.82 | 8.83 | 8.83 | -0.22 (-2.43%) | 2,889,685 |
26 Mar 2024 | CNY | 9.05 | 9.2 | 8.86 | 9.05 | 9.05 | -0.04 (-0.44%) | 3,625,570 |
25 Mar 2024 | CNY | 9.3 | 9.37 | 9.01 | 9.09 | 9.09 | -0.26 (-2.78%) | 4,011,200 |
22 Mar 2024 | CNY | 9.63 | 9.65 | 9.25 | 9.35 | 9.35 | -0.28 (-2.91%) | 4,271,880 |
21 Mar 2024 | CNY | 9.55 | 9.66 | 9.43 | 9.63 | 9.63 | +0.08 (+0.84%) | 3,327,640 |
20 Mar 2024 | CNY | 9.41 | 9.55 | 9.39 | 9.55 | 9.55 | +0.15 (+1.60%) | 3,282,070 |
19 Mar 2024 | CNY | 9.46 | 9.52 | 9.35 | 9.4 | 9.4 | +0.01 (+0.11%) | 3,532,500 |
18 Mar 2024 | CNY | 9.28 | 9.41 | 9.25 | 9.39 | 9.39 | +0.16 (+1.73%) | 4,017,600 |