Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 8.18 | 8.29 | 8.06 | 8.29 | 8.29 | +0.33 (+4.15%) | 11,905,950 |
30 Apr 2024 | CNY | 8.18 | 8.18 | 7.94 | 7.96 | 7.96 | -0.24 (-2.93%) | 9,246,379 |
29 Apr 2024 | CNY | 8.07 | 8.24 | 8.07 | 8.2 | 8.2 | +0.09 (+1.11%) | 8,814,909 |
26 Apr 2024 | CNY | 7.97 | 8.14 | 7.89 | 8.11 | 8.11 | +0.13 (+1.63%) | 7,767,685 |
25 Apr 2024 | CNY | 7.81 | 8.05 | 7.81 | 7.98 | 7.98 | +0.12 (+1.53%) | 6,848,180 |
24 Apr 2024 | CNY | 7.82 | 7.89 | 7.77 | 7.86 | 7.86 | +0.05 (+0.64%) | 6,101,586 |
23 Apr 2024 | CNY | 7.72 | 7.97 | 7.68 | 7.81 | 7.81 | +0.13 (+1.69%) | 7,311,019 |
22 Apr 2024 | CNY | 7.77 | 7.83 | 7.6 | 7.68 | 7.68 | -0.11 (-1.41%) | 6,557,372 |
19 Apr 2024 | CNY | 7.65 | 7.84 | 7.61 | 7.79 | 7.79 | +0.09 (+1.17%) | 6,867,000 |
18 Apr 2024 | CNY | 7.84 | 7.94 | 7.63 | 7.7 | 7.7 | -0.1 (-1.28%) | 10,100,636 |
17 Apr 2024 | CNY | 7.4 | 7.8 | 7.33 | 7.8 | 7.8 | +0.71 (+10.01%) | 14,739,389 |
16 Apr 2024 | CNY | 7.72 | 7.74 | 7.08 | 7.09 | 7.09 | -0.72 (-9.22%) | 16,056,859 |
15 Apr 2024 | CNY | 8.12 | 8.21 | 7.65 | 7.81 | 7.81 | -0.31 (-3.82%) | 13,700,771 |
12 Apr 2024 | CNY | 8.27 | 8.29 | 8.1 | 8.12 | 8.12 | -0.11 (-1.34%) | 4,839,385 |
11 Apr 2024 | CNY | 8.17 | 8.36 | 8.08 | 8.23 | 8.23 | +0.01 (+0.12%) | 5,807,282 |
10 Apr 2024 | CNY | 8.51 | 8.51 | 8.11 | 8.22 | 8.22 | -0.3 (-3.52%) | 8,792,119 |
9 Apr 2024 | CNY | 8.4 | 8.55 | 8.3 | 8.52 | 8.52 | +0.13 (+1.55%) | 8,256,029 |
8 Apr 2024 | CNY | 8.75 | 8.75 | 8.38 | 8.39 | 8.39 | -0.35 (-4.00%) | 7,366,933 |
3 Apr 2024 | CNY | 8.82 | 8.89 | 8.64 | 8.74 | 8.74 | -0.15 (-1.69%) | 9,617,657 |
2 Apr 2024 | CNY | 8.81 | 9.07 | 8.79 | 8.89 | 8.89 | +0.08 (+0.91%) | 12,633,519 |
1 Apr 2024 | CNY | 8.72 | 8.85 | 8.71 | 8.81 | 8.81 | +0.12 (+1.38%) | 8,858,687 |
29 Mar 2024 | CNY | 8.56 | 8.8 | 8.56 | 8.69 | 8.69 | +0.14 (+1.64%) | 3,979,140 |
28 Mar 2024 | CNY | 8.36 | 8.68 | 8.36 | 8.55 | 8.55 | +0.2 (+2.40%) | 6,517,560 |
27 Mar 2024 | CNY | 8.74 | 8.82 | 8.35 | 8.35 | 8.35 | -0.38 (-4.35%) | 7,338,400 |
26 Mar 2024 | CNY | 8.8 | 8.93 | 8.55 | 8.73 | 8.73 | -0.11 (-1.24%) | 9,412,692 |
25 Mar 2024 | CNY | 9.04 | 9.14 | 8.81 | 8.84 | 8.84 | -0.31 (-3.39%) | 8,362,693 |
22 Mar 2024 | CNY | 9.2 | 9.28 | 9.05 | 9.15 | 9.15 | -0.09 (-0.97%) | 9,186,169 |
21 Mar 2024 | CNY | 9.2 | 9.3 | 9.02 | 9.24 | 9.24 | +0.07 (+0.76%) | 9,775,200 |
20 Mar 2024 | CNY | 8.9 | 9.17 | 8.9 | 9.17 | 9.17 | +0.2 (+2.23%) | 8,898,620 |
19 Mar 2024 | CNY | 8.92 | 9.1 | 8.89 | 8.97 | 8.97 | +0.03 (+0.34%) | 7,086,600 |