Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 8.45 | 8.56 | 8.3 | 8.51 | 8.51 | +0.14 (+1.67%) | 3,055,100 |
23 May 2024 | CNY | 8.64 | 8.65 | 8.36 | 8.37 | 8.37 | -0.29 (-3.35%) | 2,585,200 |
22 May 2024 | CNY | 8.65 | 8.72 | 8.62 | 8.66 | 8.66 | 0.0 (0.0%) | 2,195,900 |
21 May 2024 | CNY | 8.67 | 8.73 | 8.57 | 8.66 | 8.66 | +0.01 (+0.12%) | 2,903,270 |
20 May 2024 | CNY | 8.67 | 8.74 | 8.6 | 8.65 | 8.65 | -0.01 (-0.12%) | 3,097,700 |
17 May 2024 | CNY | 8.57 | 8.73 | 8.57 | 8.66 | 8.66 | +0.02 (+0.23%) | 2,480,700 |
16 May 2024 | CNY | 8.6 | 8.73 | 8.58 | 8.64 | 8.64 | +0.04 (+0.47%) | 2,938,100 |
15 May 2024 | CNY | 8.48 | 8.73 | 8.35 | 8.6 | 8.6 | +0.14 (+1.65%) | 4,784,000 |
14 May 2024 | CNY | 8.29 | 8.6 | 8.2 | 8.46 | 8.46 | +0.16 (+1.93%) | 4,473,102 |
13 May 2024 | CNY | 8.44 | 8.97 | 8.23 | 8.3 | 8.3 | -0.2 (-2.35%) | 5,761,454 |
10 May 2024 | CNY | 8.45 | 8.53 | 8.29 | 8.5 | 8.5 | +0.06 (+0.71%) | 3,650,930 |
9 May 2024 | CNY | 8.29 | 8.48 | 8.25 | 8.44 | 8.44 | +0.17 (+2.06%) | 3,007,640 |
8 May 2024 | CNY | 8.41 | 8.43 | 8.23 | 8.27 | 8.27 | -0.16 (-1.90%) | 2,709,824 |
7 May 2024 | CNY | 8.42 | 8.5 | 8.31 | 8.43 | 8.43 | 0.0 (0.0%) | 2,889,910 |
6 May 2024 | CNY | 8.25 | 8.55 | 8.25 | 8.43 | 8.43 | +0.26 (+3.18%) | 3,794,416 |
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 |