Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 7.62 | 7.78 | 7.58 | 7.69 | 7.69 | +0.18 (+2.40%) | 3,519,300 |
30 Apr 2024 | CNY | 7.62 | 7.7 | 7.46 | 7.51 | 7.51 | -0.11 (-1.44%) | 3,571,200 |
29 Apr 2024 | CNY | 7.55 | 7.64 | 7.48 | 7.62 | 7.62 | +0.22 (+2.97%) | 4,090,325 |
26 Apr 2024 | CNY | 7.32 | 7.45 | 7.15 | 7.4 | 7.4 | +0.04 (+0.54%) | 4,573,583 |
25 Apr 2024 | CNY | 7.25 | 7.37 | 7.13 | 7.36 | 7.36 | +0.16 (+2.22%) | 4,061,000 |
24 Apr 2024 | CNY | 6.97 | 7.22 | 6.95 | 7.2 | 7.2 | +0.27 (+3.90%) | 3,767,000 |
23 Apr 2024 | CNY | 6.72 | 7 | 6.69 | 6.93 | 6.93 | +0.24 (+3.59%) | 3,851,417 |
22 Apr 2024 | CNY | 6.91 | 6.92 | 6.52 | 6.69 | 6.69 | -0.22 (-3.18%) | 3,684,016 |
19 Apr 2024 | CNY | 6.89 | 7.05 | 6.77 | 6.91 | 6.91 | -0.06 (-0.86%) | 4,025,316 |
18 Apr 2024 | CNY | 7.12 | 7.16 | 6.88 | 6.97 | 6.97 | -0.07 (-0.99%) | 4,998,516 |
17 Apr 2024 | CNY | 6.32 | 7.05 | 6.31 | 7.04 | 7.04 | +0.88 (+14.29%) | 7,722,350 |
16 Apr 2024 | CNY | 6.9 | 6.95 | 6.09 | 6.16 | 6.16 | -0.87 (-12.38%) | 8,172,350 |
15 Apr 2024 | CNY | 7.59 | 7.66 | 6.92 | 7.03 | 7.03 | -0.53 (-7.01%) | 6,244,512 |
12 Apr 2024 | CNY | 7.7 | 7.79 | 7.53 | 7.56 | 7.56 | -0.14 (-1.82%) | 2,881,900 |
11 Apr 2024 | CNY | 7.58 | 7.83 | 7.45 | 7.7 | 7.7 | +0.1 (+1.32%) | 3,601,600 |
10 Apr 2024 | CNY | 7.9 | 7.92 | 7.5 | 7.6 | 7.6 | -0.32 (-4.04%) | 4,755,800 |
9 Apr 2024 | CNY | 7.67 | 7.95 | 7.65 | 7.92 | 7.92 | +0.25 (+3.26%) | 4,029,875 |
8 Apr 2024 | CNY | 7.99 | 7.99 | 7.64 | 7.67 | 7.67 | -0.35 (-4.36%) | 5,302,924 |
3 Apr 2024 | CNY | 8.13 | 8.19 | 7.93 | 8.02 | 8.02 | -0.12 (-1.47%) | 4,403,500 |
2 Apr 2024 | CNY | 8.18 | 8.23 | 8.08 | 8.14 | 8.14 | -0.08 (-0.97%) | 5,079,034 |
1 Apr 2024 | CNY | 8.07 | 8.22 | 8.02 | 8.22 | 8.22 | +0.2 (+2.49%) | 5,951,541 |
29 Mar 2024 | CNY | 7.88 | 8.18 | 7.88 | 8.02 | 8.02 | +0.17 (+2.17%) | 3,510,648 |
28 Mar 2024 | CNY | 7.68 | 7.98 | 7.62 | 7.85 | 7.85 | +0.15 (+1.95%) | 6,417,808 |
27 Mar 2024 | CNY | 8.28 | 8.35 | 7.69 | 7.7 | 7.7 | -0.65 (-7.78%) | 10,307,908 |
26 Mar 2024 | CNY | 8.06 | 8.5 | 8.03 | 8.35 | 8.35 | +0.25 (+3.09%) | 11,923,048 |
25 Mar 2024 | CNY | 8.19 | 8.33 | 8.07 | 8.1 | 8.1 | -0.2 (-2.41%) | 6,968,100 |
22 Mar 2024 | CNY | 8.25 | 8.44 | 8.02 | 8.3 | 8.3 | +0.01 (+0.12%) | 9,642,700 |
21 Mar 2024 | CNY | 8.3 | 8.41 | 8.13 | 8.29 | 8.29 | -0.05 (-0.60%) | 7,709,150 |
20 Mar 2024 | CNY | 8.2 | 8.42 | 8.17 | 8.34 | 8.34 | +0.03 (+0.36%) | 9,791,200 |
19 Mar 2024 | CNY | 8.1 | 8.65 | 8.07 | 8.31 | 8.31 | +0.19 (+2.34%) | 13,921,516 |