Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 8.3 | 8.34 | 8.11 | 8.12 | 8.12 | -0.15 (-1.81%) | 372,600 |
29 Apr 2024 | CNY | 7.93 | 8.32 | 7.93 | 8.27 | 8.27 | +0.22 (+2.73%) | 625,099 |
26 Apr 2024 | CNY | 7.99 | 8.19 | 7.95 | 8.05 | 8.05 | +0.01 (+0.12%) | 550,300 |
25 Apr 2024 | CNY | 8.22 | 8.29 | 8.04 | 8.04 | 8.04 | -0.19 (-2.31%) | 569,400 |
24 Apr 2024 | CNY | 8.22 | 8.35 | 8.11 | 8.23 | 8.23 | +0.03 (+0.37%) | 510,600 |
23 Apr 2024 | CNY | 8.55 | 8.79 | 8.19 | 8.2 | 8.2 | -0.69 (-7.76%) | 1,474,700 |
22 Apr 2024 | CNY | 8.01 | 8.89 | 8 | 8.89 | 8.89 | +0.8 (+9.89%) | 1,533,300 |
19 Apr 2024 | CNY | 8.09 | 8.09 | 7.8 | 8.09 | 8.09 | +0.14 (+1.76%) | 601,800 |
18 Apr 2024 | CNY | 8.01 | 8.08 | 7.91 | 7.95 | 7.95 | -0.06 (-0.75%) | 586,900 |
17 Apr 2024 | CNY | 7.69 | 8.13 | 7.69 | 8.01 | 8.01 | +0.37 (+4.84%) | 1,050,121 |
16 Apr 2024 | CNY | 8.07 | 8.07 | 7.64 | 7.64 | 7.64 | -0.43 (-5.33%) | 1,429,400 |
15 Apr 2024 | CNY | 8.4 | 8.75 | 7.98 | 8.07 | 8.07 | -0.78 (-8.81%) | 1,595,005 |
12 Apr 2024 | CNY | 8.71 | 8.91 | 8.64 | 8.85 | 8.85 | +0.09 (+1.03%) | 587,600 |
11 Apr 2024 | CNY | 8.95 | 9.03 | 8.75 | 8.76 | 8.76 | -0.25 (-2.77%) | 1,098,100 |
10 Apr 2024 | CNY | 8.97 | 9.18 | 8.82 | 9.01 | 9.01 | +0.04 (+0.45%) | 1,086,801 |
9 Apr 2024 | CNY | 9 | 9.05 | 8.89 | 8.97 | 8.97 | -0.14 (-1.54%) | 829,260 |
8 Apr 2024 | CNY | 9.22 | 9.34 | 8.98 | 9.11 | 9.11 | -0.23 (-2.46%) | 929,100 |
3 Apr 2024 | CNY | 9.2 | 9.49 | 9.03 | 9.34 | 9.34 | +0.04 (+0.43%) | 964,300 |
2 Apr 2024 | CNY | 9.09 | 9.5 | 9.03 | 9.3 | 9.3 | +0.23 (+2.54%) | 1,082,260 |
1 Apr 2024 | CNY | 8.8 | 9.09 | 8.73 | 9.07 | 9.07 | +0.28 (+3.19%) | 893,900 |
29 Mar 2024 | CNY | 9.02 | 9.12 | 8.79 | 8.79 | 8.79 | -0.24 (-2.66%) | 499,000 |
28 Mar 2024 | CNY | 8.82 | 9.08 | 8.79 | 9.03 | 9.03 | +0.15 (+1.69%) | 2,056,560 |
27 Mar 2024 | CNY | 9.16 | 9.29 | 8.78 | 8.88 | 8.88 | -0.27 (-2.95%) | 1,793,500 |
26 Mar 2024 | CNY | 9.3 | 9.46 | 8.98 | 9.15 | 9.15 | -0.11 (-1.19%) | 1,238,300 |
25 Mar 2024 | CNY | 9.5 | 9.65 | 9.23 | 9.26 | 9.26 | -0.25 (-2.63%) | 1,018,800 |
22 Mar 2024 | CNY | 9.65 | 9.68 | 9.42 | 9.51 | 9.51 | -0.2 (-2.06%) | 1,190,400 |
21 Mar 2024 | CNY | 9.79 | 9.85 | 9.62 | 9.71 | 9.71 | -0.08 (-0.82%) | 1,301,900 |
20 Mar 2024 | CNY | 9.66 | 9.85 | 9.61 | 9.79 | 9.79 | +0.13 (+1.35%) | 639,100 |
19 Mar 2024 | CNY | 9.82 | 9.9 | 9.61 | 9.66 | 9.66 | -0.15 (-1.53%) | 985,800 |
18 Mar 2024 | CNY | 10.18 | 10.18 | 9.69 | 9.81 | 9.81 | -0.18 (-1.80%) | 1,241,300 |