Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 8.28 | 8.44 | 8.28 | 8.37 | 8.37 | +0.09 (+1.09%) | 6,174,300 |
15 May 2024 | CNY | 8.35 | 8.41 | 8.24 | 8.28 | 8.28 | -0.07 (-0.84%) | 4,836,300 |
14 May 2024 | CNY | 8.28 | 8.46 | 8.26 | 8.35 | 8.35 | +0.04 (+0.48%) | 5,424,900 |
13 May 2024 | CNY | 8.36 | 8.42 | 8.27 | 8.31 | 8.31 | -0.12 (-1.42%) | 5,785,200 |
10 May 2024 | CNY | 8.59 | 8.61 | 8.4 | 8.43 | 8.43 | -0.16 (-1.86%) | 5,672,300 |
9 May 2024 | CNY | 8.45 | 8.62 | 8.45 | 8.59 | 8.59 | +0.12 (+1.42%) | 6,544,600 |
8 May 2024 | CNY | 8.62 | 8.62 | 8.46 | 8.47 | 8.47 | -0.17 (-1.97%) | 6,356,900 |
7 May 2024 | CNY | 8.57 | 8.78 | 8.57 | 8.64 | 8.64 | +0.02 (+0.23%) | 8,188,300 |
6 May 2024 | CNY | 8.51 | 8.7 | 8.51 | 8.62 | 8.62 | +0.14 (+1.65%) | 10,183,800 |
30 Apr 2024 | CNY | 8.5 | 8.53 | 8.38 | 8.48 | 8.48 | 0.0 (0.0%) | 8,680,100 |
29 Apr 2024 | CNY | 8.19 | 8.49 | 8.18 | 8.48 | 8.48 | +0.3 (+3.67%) | 11,447,905 |
26 Apr 2024 | CNY | 7.99 | 8.21 | 7.93 | 8.18 | 8.18 | +0.17 (+2.12%) | 10,021,400 |
25 Apr 2024 | CNY | 7.9 | 8.05 | 7.84 | 8.01 | 8.01 | +0.05 (+0.63%) | 7,431,988 |
24 Apr 2024 | CNY | 7.65 | 7.96 | 7.62 | 7.96 | 7.96 | +0.33 (+4.33%) | 9,981,399 |
23 Apr 2024 | CNY | 7.71 | 7.88 | 7.58 | 7.63 | 7.63 | -0.06 (-0.78%) | 6,886,755 |
22 Apr 2024 | CNY | 7.68 | 7.8 | 7.49 | 7.69 | 7.69 | -0.06 (-0.77%) | 7,202,700 |
19 Apr 2024 | CNY | 7.83 | 7.87 | 7.67 | 7.75 | 7.75 | -0.13 (-1.65%) | 7,797,154 |
18 Apr 2024 | CNY | 8.02 | 8.07 | 7.86 | 7.88 | 7.88 | -0.12 (-1.50%) | 9,058,000 |
17 Apr 2024 | CNY | 7.59 | 8 | 7.58 | 8 | 8 | +0.51 (+6.81%) | 12,486,953 |
16 Apr 2024 | CNY | 7.79 | 7.83 | 7.48 | 7.49 | 7.49 | -0.32 (-4.10%) | 13,323,551 |
15 Apr 2024 | CNY | 8.01 | 8.19 | 7.64 | 7.81 | 7.81 | -0.41 (-4.99%) | 18,680,881 |
12 Apr 2024 | CNY | 8.17 | 8.46 | 8.17 | 8.22 | 8.22 | +0.07 (+0.86%) | 10,401,000 |
11 Apr 2024 | CNY | 8.11 | 8.31 | 8.07 | 8.15 | 8.15 | -0.02 (-0.24%) | 7,628,630 |
10 Apr 2024 | CNY | 8.43 | 8.43 | 8.09 | 8.17 | 8.17 | -0.25 (-2.97%) | 8,177,983 |
9 Apr 2024 | CNY | 8.38 | 8.43 | 8.28 | 8.42 | 8.42 | +0.09 (+1.08%) | 7,471,600 |
8 Apr 2024 | CNY | 8.57 | 8.6 | 8.32 | 8.33 | 8.33 | -0.27 (-3.14%) | 8,691,572 |
3 Apr 2024 | CNY | 8.66 | 8.7 | 8.52 | 8.6 | 8.6 | -0.11 (-1.26%) | 8,934,600 |
2 Apr 2024 | CNY | 8.87 | 8.87 | 8.67 | 8.71 | 8.71 | -0.16 (-1.80%) | 8,660,100 |
1 Apr 2024 | CNY | 8.8 | 8.97 | 8.75 | 8.87 | 8.87 | +0.09 (+1.03%) | 12,732,997 |
29 Mar 2024 | CNY | 8.55 | 8.78 | 8.46 | 8.78 | 8.78 | +0.2 (+2.33%) | 4,269,700 |