Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 8.47 | 8.47 | 8.03 | 8.22 | 8.22 | +0.06 (+0.74%) | 74,036,600 |
20 May 2024 | CNY | 7.84 | 8.38 | 7.72 | 8.16 | 8.16 | +0.43 (+5.56%) | 6,572,600 |
17 May 2024 | CNY | 7.77 | 7.84 | 7.63 | 7.73 | 7.73 | 0.0 (0.0%) | 1,948,201 |
16 May 2024 | CNY | 7.8 | 7.97 | 7.69 | 7.73 | 7.73 | -0.07 (-0.90%) | 2,190,200 |
15 May 2024 | CNY | 7.8 | 7.96 | 7.77 | 7.8 | 7.8 | +0.01 (+0.13%) | 2,416,300 |
14 May 2024 | CNY | 7.57 | 7.85 | 7.57 | 7.79 | 7.79 | +0.13 (+1.70%) | 2,363,500 |
13 May 2024 | CNY | 7.94 | 7.94 | 7.57 | 7.66 | 7.66 | -0.24 (-3.04%) | 2,989,636 |
10 May 2024 | CNY | 8.02 | 8.24 | 7.74 | 7.9 | 7.9 | -0.16 (-1.99%) | 2,871,000 |
9 May 2024 | CNY | 7.96 | 8.21 | 7.96 | 8.06 | 8.06 | +0.18 (+2.28%) | 3,469,600 |
8 May 2024 | CNY | 8.18 | 8.23 | 7.8 | 7.88 | 7.88 | -0.31 (-3.79%) | 3,982,605 |
7 May 2024 | CNY | 8.44 | 8.57 | 8.14 | 8.19 | 8.19 | -0.27 (-3.19%) | 3,715,500 |
6 May 2024 | CNY | 8.59 | 8.74 | 8.38 | 8.46 | 8.46 | +0.01 (+0.12%) | 3,522,100 |
30 Apr 2024 | CNY | 8.5 | 8.62 | 8.39 | 8.45 | 8.45 | -0.09 (-1.05%) | 2,337,608 |
29 Apr 2024 | CNY | 8.28 | 8.55 | 8.28 | 8.54 | 8.54 | +0.33 (+4.02%) | 3,209,303 |
26 Apr 2024 | CNY | 8.06 | 8.33 | 7.91 | 8.21 | 8.21 | +0.19 (+2.37%) | 3,920,807 |
25 Apr 2024 | CNY | 8.02 | 8.14 | 7.98 | 8.02 | 8.02 | -0.06 (-0.74%) | 2,446,800 |
24 Apr 2024 | CNY | 7.95 | 8.13 | 7.91 | 8.08 | 8.08 | +0.16 (+2.02%) | 2,564,600 |
23 Apr 2024 | CNY | 7.98 | 8.08 | 7.85 | 7.92 | 7.92 | +0.02 (+0.25%) | 2,060,801 |
22 Apr 2024 | CNY | 7.75 | 7.95 | 7.54 | 7.9 | 7.9 | +0.08 (+1.02%) | 2,542,301 |
19 Apr 2024 | CNY | 7.97 | 8 | 7.79 | 7.82 | 7.82 | -0.13 (-1.64%) | 2,518,801 |
18 Apr 2024 | CNY | 8.21 | 8.25 | 7.93 | 7.95 | 7.95 | -0.32 (-3.87%) | 4,029,208 |
17 Apr 2024 | CNY | 7.88 | 8.33 | 7.87 | 8.27 | 8.27 | +0.4 (+5.08%) | 3,968,800 |
16 Apr 2024 | CNY | 8.7 | 8.75 | 7.86 | 7.87 | 7.87 | -0.89 (-10.16%) | 5,092,508 |
15 Apr 2024 | CNY | 9.29 | 9.29 | 8.41 | 8.76 | 8.76 | -0.35 (-3.84%) | 3,565,303 |
12 Apr 2024 | CNY | 9.29 | 9.33 | 9.05 | 9.11 | 9.11 | -0.03 (-0.33%) | 1,687,000 |
11 Apr 2024 | CNY | 9.13 | 9.29 | 9.05 | 9.14 | 9.14 | -0.01 (-0.11%) | 2,047,800 |
10 Apr 2024 | CNY | 9.64 | 9.65 | 9 | 9.15 | 9.15 | -0.49 (-5.08%) | 3,994,600 |
9 Apr 2024 | CNY | 9.46 | 9.66 | 9.46 | 9.64 | 9.64 | +0.19 (+2.01%) | 1,431,501 |
8 Apr 2024 | CNY | 9.78 | 9.78 | 9.45 | 9.45 | 9.45 | -0.38 (-3.87%) | 3,012,795 |
3 Apr 2024 | CNY | 10 | 10.17 | 9.81 | 9.83 | 9.83 | -0.34 (-3.34%) | 3,170,501 |