Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 8.21 | 8.36 | 7.99 | 8.24 | 8.24 | +0.04 (+0.49%) | 7,888,791 |
15 May 2024 | CNY | 8.19 | 8.37 | 8.13 | 8.2 | 8.2 | -0.05 (-0.61%) | 6,445,100 |
14 May 2024 | CNY | 8.22 | 8.58 | 8.07 | 8.25 | 8.25 | +0.18 (+2.23%) | 12,970,680 |
13 May 2024 | CNY | 8.95 | 8.96 | 8.07 | 8.07 | 8.07 | -0.9 (-10.03%) | 14,602,181 |
10 May 2024 | CNY | 8.85 | 9.18 | 8.79 | 8.97 | 8.97 | +0.16 (+1.82%) | 11,260,437 |
9 May 2024 | CNY | 8.22 | 8.84 | 8.1 | 8.81 | 8.81 | +0.58 (+7.05%) | 12,363,600 |
8 May 2024 | CNY | 8.38 | 8.54 | 8.1 | 8.23 | 8.23 | -0.18 (-2.14%) | 10,529,280 |
7 May 2024 | CNY | 8.46 | 8.55 | 8.26 | 8.41 | 8.41 | +0.01 (+0.12%) | 8,126,957 |
6 May 2024 | CNY | 8.32 | 8.63 | 8.31 | 8.4 | 8.4 | +0.1 (+1.20%) | 8,873,120 |
30 Apr 2024 | CNY | 8.09 | 8.38 | 7.81 | 8.3 | 8.3 | +0.15 (+1.84%) | 10,128,829 |
29 Apr 2024 | CNY | 7.93 | 8.28 | 7.93 | 8.15 | 8.15 | +0.17 (+2.13%) | 6,027,681 |
26 Apr 2024 | CNY | 7.92 | 8.09 | 7.73 | 7.98 | 7.98 | +0.21 (+2.70%) | 5,295,600 |
25 Apr 2024 | CNY | 7.49 | 7.98 | 7.46 | 7.77 | 7.77 | +0.24 (+3.19%) | 7,309,500 |
24 Apr 2024 | CNY | 7.45 | 7.6 | 7.45 | 7.53 | 7.53 | +0.03 (+0.40%) | 3,771,712 |
23 Apr 2024 | CNY | 7.23 | 7.54 | 7.23 | 7.5 | 7.5 | +0.28 (+3.88%) | 4,431,500 |
22 Apr 2024 | CNY | 7.43 | 7.53 | 7.13 | 7.22 | 7.22 | -0.21 (-2.83%) | 4,309,700 |
19 Apr 2024 | CNY | 7.64 | 7.65 | 7.3 | 7.43 | 7.43 | -0.15 (-1.98%) | 5,988,900 |
18 Apr 2024 | CNY | 7.8 | 7.9 | 7.42 | 7.58 | 7.58 | -0.25 (-3.19%) | 7,312,412 |
17 Apr 2024 | CNY | 6.95 | 7.85 | 6.95 | 7.83 | 7.83 | +0.64 (+8.90%) | 8,519,360 |
16 Apr 2024 | CNY | 7.78 | 7.78 | 7.19 | 7.19 | 7.19 | -0.8 (-10.01%) | 5,301,700 |
15 Apr 2024 | CNY | 8.67 | 8.82 | 7.99 | 7.99 | 7.99 | -0.89 (-10.02%) | 13,913,880 |
12 Apr 2024 | CNY | 8.98 | 9.23 | 8.78 | 8.88 | 8.88 | 0.0 (0.0%) | 8,846,500 |
11 Apr 2024 | CNY | 8.55 | 8.96 | 8.42 | 8.88 | 8.88 | +0.29 (+3.38%) | 9,222,980 |
10 Apr 2024 | CNY | 9.05 | 9.1 | 8.53 | 8.59 | 8.59 | -0.46 (-5.08%) | 9,976,180 |
9 Apr 2024 | CNY | 8.31 | 9.08 | 8.31 | 9.05 | 9.05 | +0.7 (+8.38%) | 11,460,850 |
8 Apr 2024 | CNY | 8.56 | 8.6 | 8.33 | 8.35 | 8.35 | -0.2 (-2.34%) | 4,547,120 |
3 Apr 2024 | CNY | 8.78 | 8.82 | 8.45 | 8.55 | 8.55 | -0.23 (-2.62%) | 4,617,200 |
2 Apr 2024 | CNY | 8.99 | 9.05 | 8.73 | 8.78 | 8.78 | -0.11 (-1.24%) | 5,442,673 |
1 Apr 2024 | CNY | 8.66 | 8.9 | 8.66 | 8.89 | 8.89 | +0.24 (+2.77%) | 5,130,400 |
29 Mar 2024 | CNY | 8.48 | 8.68 | 8.48 | 8.65 | 8.65 | +0.19 (+2.25%) | 2,534,600 |