Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 7.96 | 7.96 | 7.45 | 7.49 | 7.49 | -0.08 (-1.06%) | 3,784,000 |
14 May 2024 | CNY | 7.51 | 7.72 | 7.46 | 7.57 | 7.57 | +0.09 (+1.20%) | 3,300,100 |
13 May 2024 | CNY | 7.75 | 7.75 | 7.46 | 7.48 | 7.48 | -0.29 (-3.73%) | 6,177,200 |
10 May 2024 | CNY | 7.96 | 7.96 | 7.72 | 7.77 | 7.77 | -0.14 (-1.77%) | 3,908,800 |
9 May 2024 | CNY | 7.81 | 7.97 | 7.81 | 7.91 | 7.91 | +0.09 (+1.15%) | 3,749,607 |
8 May 2024 | CNY | 8.02 | 8.02 | 7.81 | 7.82 | 7.82 | -0.2 (-2.49%) | 4,224,107 |
7 May 2024 | CNY | 7.98 | 8.03 | 7.9 | 8.02 | 8.02 | +0.06 (+0.75%) | 5,124,300 |
6 May 2024 | CNY | 7.95 | 8.04 | 7.92 | 7.96 | 7.96 | +0.12 (+1.53%) | 5,338,500 |
30 Apr 2024 | CNY | 8.02 | 8.1 | 7.73 | 7.84 | 7.84 | -0.23 (-2.85%) | 6,075,200 |
29 Apr 2024 | CNY | 7.85 | 8.07 | 7.75 | 8.07 | 8.07 | +0.09 (+1.13%) | 8,794,500 |
26 Apr 2024 | CNY | 7.79 | 8.03 | 7.73 | 7.98 | 7.98 | +0.21 (+2.70%) | 5,603,400 |
25 Apr 2024 | CNY | 7.78 | 7.83 | 7.7 | 7.77 | 7.77 | +0.03 (+0.39%) | 4,340,000 |
24 Apr 2024 | CNY | 7.45 | 7.75 | 7.45 | 7.74 | 7.74 | +0.3 (+4.03%) | 5,562,300 |
23 Apr 2024 | CNY | 7.26 | 7.49 | 7.22 | 7.44 | 7.44 | +0.21 (+2.90%) | 5,717,500 |
22 Apr 2024 | CNY | 7.23 | 7.37 | 7.01 | 7.23 | 7.23 | -0.03 (-0.41%) | 4,567,800 |
19 Apr 2024 | CNY | 7.33 | 7.46 | 7.23 | 7.26 | 7.26 | -0.14 (-1.89%) | 4,940,300 |
18 Apr 2024 | CNY | 7.4 | 7.52 | 7.24 | 7.4 | 7.4 | -0.01 (-0.13%) | 6,584,303 |
17 Apr 2024 | CNY | 7.02 | 7.42 | 6.9 | 7.41 | 7.41 | +0.63 (+9.29%) | 9,311,460 |
16 Apr 2024 | CNY | 7.4 | 7.41 | 6.77 | 6.78 | 6.78 | -0.64 (-8.63%) | 10,368,711 |
15 Apr 2024 | CNY | 7.83 | 8.05 | 7.28 | 7.42 | 7.42 | -0.55 (-6.90%) | 11,097,164 |
12 Apr 2024 | CNY | 8.04 | 8.18 | 7.96 | 7.97 | 7.97 | -0.09 (-1.12%) | 6,057,938 |
11 Apr 2024 | CNY | 7.98 | 8.25 | 7.95 | 8.06 | 8.06 | -0.06 (-0.74%) | 8,349,900 |
10 Apr 2024 | CNY | 8.46 | 8.66 | 8.05 | 8.12 | 8.12 | -0.14 (-1.69%) | 11,079,400 |
9 Apr 2024 | CNY | 8.13 | 8.3 | 8.13 | 8.26 | 8.26 | +0.18 (+2.23%) | 4,278,400 |
8 Apr 2024 | CNY | 8.53 | 8.54 | 8.06 | 8.08 | 8.08 | -0.45 (-5.28%) | 7,590,164 |
3 Apr 2024 | CNY | 8.78 | 8.79 | 8.42 | 8.53 | 8.53 | -0.25 (-2.85%) | 6,778,400 |
2 Apr 2024 | CNY | 8.83 | 8.88 | 8.69 | 8.78 | 8.78 | -0.03 (-0.34%) | 6,919,500 |
1 Apr 2024 | CNY | 8.66 | 8.88 | 8.58 | 8.81 | 8.81 | +0.23 (+2.68%) | 7,163,364 |
29 Mar 2024 | CNY | 8.42 | 8.58 | 8.36 | 8.58 | 8.58 | +0.21 (+2.51%) | 3,666,800 |
28 Mar 2024 | CNY | 8.12 | 8.46 | 8.11 | 8.37 | 8.37 | +0.25 (+3.08%) | 6,923,600 |