Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 9.11 | 9.27 | 9.01 | 9.05 | 9.05 | -0.02 (-0.22%) | 9,559,972 |
30 Apr 2024 | CNY | 9.11 | 9.49 | 9 | 9.07 | 9.07 | -0.06 (-0.66%) | 14,088,798 |
29 Apr 2024 | CNY | 8.44 | 9.18 | 8.42 | 9.13 | 9.13 | +0.69 (+8.18%) | 17,933,440 |
26 Apr 2024 | CNY | 8.22 | 8.8 | 8.09 | 8.44 | 8.44 | +0.44 (+5.50%) | 18,298,859 |
25 Apr 2024 | CNY | 7.84 | 8.03 | 7.66 | 8 | 8 | +0.15 (+1.91%) | 6,344,900 |
24 Apr 2024 | CNY | 7.53 | 7.85 | 7.53 | 7.85 | 7.85 | +0.32 (+4.25%) | 5,993,000 |
23 Apr 2024 | CNY | 7.28 | 7.58 | 7.27 | 7.53 | 7.53 | +0.28 (+3.86%) | 6,817,370 |
22 Apr 2024 | CNY | 7.49 | 7.49 | 7.12 | 7.25 | 7.25 | -0.25 (-3.33%) | 6,789,800 |
19 Apr 2024 | CNY | 7.74 | 7.96 | 7.48 | 7.5 | 7.5 | -0.19 (-2.47%) | 9,084,749 |
18 Apr 2024 | CNY | 7.67 | 7.86 | 7.4 | 7.69 | 7.69 | -0.13 (-1.66%) | 11,802,681 |
17 Apr 2024 | CNY | 6.96 | 8.03 | 6.96 | 7.82 | 7.82 | +0.09 (+1.16%) | 17,909,729 |
16 Apr 2024 | CNY | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.86 (-10.01%) | 1,329,200 |
15 Apr 2024 | CNY | 9.2 | 9.29 | 8.59 | 8.59 | 8.59 | -0.95 (-9.96%) | 7,897,702 |
12 Apr 2024 | CNY | 9.86 | 10.16 | 9.36 | 9.54 | 9.54 | -0.56 (-5.54%) | 18,240,719 |
11 Apr 2024 | CNY | 9.95 | 10.21 | 9.61 | 10.1 | 10.1 | -0.58 (-5.43%) | 24,601,390 |
10 Apr 2024 | CNY | 10.26 | 11.18 | 9.88 | 10.68 | 10.68 | +0.52 (+5.12%) | 40,383,939 |
9 Apr 2024 | CNY | 9.2 | 10.16 | 9.2 | 10.16 | 10.16 | +0.92 (+9.96%) | 11,599,916 |
8 Apr 2024 | CNY | 9.55 | 9.73 | 9.2 | 9.24 | 9.24 | -0.17 (-1.81%) | 7,503,190 |
3 Apr 2024 | CNY | 9.66 | 9.68 | 9.31 | 9.41 | 9.41 | -0.27 (-2.79%) | 4,172,300 |
2 Apr 2024 | CNY | 9.67 | 9.77 | 9.52 | 9.68 | 9.68 | -0.01 (-0.10%) | 5,128,044 |
1 Apr 2024 | CNY | 9.42 | 9.79 | 9.38 | 9.69 | 9.69 | +0.34 (+3.64%) | 7,180,600 |
29 Mar 2024 | CNY | 9.27 | 9.42 | 9.2 | 9.35 | 9.35 | +0.15 (+1.63%) | 2,396,700 |
28 Mar 2024 | CNY | 8.94 | 9.28 | 8.81 | 9.2 | 9.2 | +0.35 (+3.95%) | 4,711,148 |
27 Mar 2024 | CNY | 9.41 | 9.41 | 8.81 | 8.85 | 8.85 | -0.46 (-4.94%) | 5,457,400 |
26 Mar 2024 | CNY | 9.06 | 9.57 | 9.06 | 9.31 | 9.31 | +0.25 (+2.76%) | 7,136,376 |
25 Mar 2024 | CNY | 9.57 | 9.57 | 9.02 | 9.06 | 9.06 | -0.39 (-4.13%) | 5,884,700 |
22 Mar 2024 | CNY | 9.7 | 9.75 | 9.43 | 9.45 | 9.45 | -0.31 (-3.18%) | 6,712,974 |
21 Mar 2024 | CNY | 9.67 | 10 | 9.43 | 9.76 | 9.76 | +0.09 (+0.93%) | 9,525,621 |
20 Mar 2024 | CNY | 9.52 | 9.7 | 9.51 | 9.67 | 9.67 | +0.22 (+2.33%) | 6,289,600 |
19 Mar 2024 | CNY | 9.43 | 9.88 | 9.36 | 9.45 | 9.45 | +0.07 (+0.75%) | 9,969,495 |