Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 8.8 | 9.55 | 8.8 | 9.3 | 9.3 | +0.3 (+3.33%) | 10,707,500 |
30 Apr 2024 | CNY | 8.8 | 9.23 | 8.78 | 9 | 9 | +0.15 (+1.69%) | 10,228,864 |
29 Apr 2024 | CNY | 8.74 | 9.1 | 8.63 | 8.85 | 8.85 | +0.12 (+1.37%) | 10,478,820 |
26 Apr 2024 | CNY | 8.5 | 8.98 | 8.3 | 8.73 | 8.73 | +0.22 (+2.59%) | 13,538,620 |
25 Apr 2024 | CNY | 8 | 8.6 | 7.93 | 8.51 | 8.51 | +0.47 (+5.85%) | 14,258,624 |
24 Apr 2024 | CNY | 8.12 | 8.19 | 7.9 | 8.04 | 8.04 | -0.14 (-1.71%) | 9,624,540 |
23 Apr 2024 | CNY | 7.85 | 8.19 | 7.83 | 8.18 | 8.18 | +0.31 (+3.94%) | 7,783,200 |
22 Apr 2024 | CNY | 8.08 | 8.08 | 7.69 | 7.87 | 7.87 | -0.23 (-2.84%) | 8,847,717 |
19 Apr 2024 | CNY | 8.26 | 8.41 | 7.98 | 8.1 | 8.1 | -0.23 (-2.76%) | 9,662,049 |
18 Apr 2024 | CNY | 8.59 | 8.65 | 8.05 | 8.33 | 8.33 | -0.28 (-3.25%) | 13,312,364 |
17 Apr 2024 | CNY | 8.07 | 8.87 | 8.07 | 8.61 | 8.61 | +0.65 (+8.17%) | 16,943,704 |
16 Apr 2024 | CNY | 9.5 | 9.52 | 7.92 | 7.96 | 7.96 | -1.36 (-14.59%) | 20,984,360 |
15 Apr 2024 | CNY | 10.08 | 10.75 | 9.16 | 9.32 | 9.32 | -1.12 (-10.73%) | 21,016,796 |
12 Apr 2024 | CNY | 10 | 10.7 | 10 | 10.44 | 10.44 | +0.41 (+4.09%) | 18,277,135 |
11 Apr 2024 | CNY | 9.9 | 10.47 | 9.79 | 10.03 | 10.03 | +0.04 (+0.40%) | 10,439,844 |
10 Apr 2024 | CNY | 10.16 | 10.35 | 9.65 | 9.99 | 9.99 | -0.32 (-3.10%) | 12,422,251 |
9 Apr 2024 | CNY | 9.95 | 10.36 | 9.86 | 10.31 | 10.31 | +0.36 (+3.62%) | 16,961,336 |
8 Apr 2024 | CNY | 11.2 | 11.23 | 9.9 | 9.95 | 9.95 | -1.01 (-9.22%) | 28,454,461 |
3 Apr 2024 | CNY | 10.9 | 11.48 | 10.76 | 10.96 | 10.96 | -0.1 (-0.90%) | 22,281,452 |
2 Apr 2024 | CNY | 10.86 | 11.6 | 10.45 | 11.06 | 11.06 | +0.2 (+1.84%) | 40,426,244 |
1 Apr 2024 | CNY | 9.05 | 10.86 | 9.05 | 10.86 | 10.86 | +1.81 (+20.00%) | 43,137,213 |
29 Mar 2024 | CNY | 9.12 | 9.12 | 8.82 | 9.05 | 9.05 | +0.02 (+0.22%) | 5,103,400 |
28 Mar 2024 | CNY | 8.89 | 9.15 | 8.65 | 9.03 | 9.03 | 0.0 (0.0%) | 11,352,300 |
27 Mar 2024 | CNY | 8.91 | 9.23 | 8.76 | 9.03 | 9.03 | +0.17 (+1.92%) | 13,591,060 |
26 Mar 2024 | CNY | 8.66 | 9.19 | 8.66 | 8.86 | 8.86 | +0.17 (+1.96%) | 12,596,800 |
25 Mar 2024 | CNY | 8.84 | 8.99 | 8.67 | 8.69 | 8.69 | -0.16 (-1.81%) | 10,250,137 |
22 Mar 2024 | CNY | 9.16 | 9.19 | 8.76 | 8.85 | 8.85 | -0.33 (-3.59%) | 15,049,340 |
21 Mar 2024 | CNY | 9.6 | 9.72 | 8.93 | 9.18 | 9.18 | -0.52 (-5.36%) | 26,178,987 |
20 Mar 2024 | CNY | 9.52 | 10.06 | 9.48 | 9.7 | 9.7 | -0.11 (-1.12%) | 26,663,316 |
19 Mar 2024 | CNY | 10.9 | 11.11 | 9.52 | 9.81 | 9.81 | -1.19 (-10.82%) | 35,199,705 |