Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 7.15 | 7.28 | 7.15 | 7.23 | 7.23 | +0.13 (+1.83%) | 4,055,150 |
30 Apr 2024 | CNY | 7.15 | 7.18 | 7.06 | 7.1 | 7.1 | -0.03 (-0.42%) | 3,570,150 |
29 Apr 2024 | CNY | 6.95 | 7.15 | 6.95 | 7.13 | 7.13 | +0.17 (+2.44%) | 4,130,150 |
26 Apr 2024 | CNY | 6.73 | 7.03 | 6.6 | 6.96 | 6.96 | +0.27 (+4.04%) | 5,774,800 |
25 Apr 2024 | CNY | 6.65 | 6.77 | 6.65 | 6.69 | 6.69 | +0.02 (+0.30%) | 3,790,300 |
24 Apr 2024 | CNY | 6.44 | 6.68 | 6.44 | 6.67 | 6.67 | +0.23 (+3.57%) | 3,718,450 |
23 Apr 2024 | CNY | 6.27 | 6.49 | 6.25 | 6.44 | 6.44 | +0.21 (+3.37%) | 3,482,400 |
22 Apr 2024 | CNY | 6.27 | 6.32 | 6.03 | 6.23 | 6.23 | -0.01 (-0.16%) | 2,850,600 |
19 Apr 2024 | CNY | 6.34 | 6.4 | 6.21 | 6.24 | 6.24 | -0.1 (-1.58%) | 2,562,700 |
18 Apr 2024 | CNY | 6.33 | 6.44 | 6.15 | 6.34 | 6.34 | +0.03 (+0.48%) | 4,227,300 |
17 Apr 2024 | CNY | 6 | 6.34 | 5.96 | 6.31 | 6.31 | +0.58 (+10.12%) | 5,842,603 |
16 Apr 2024 | CNY | 6.4 | 6.43 | 5.72 | 5.73 | 5.73 | -0.64 (-10.05%) | 6,168,282 |
15 Apr 2024 | CNY | 6.83 | 6.91 | 6.28 | 6.37 | 6.37 | -0.48 (-7.01%) | 5,518,700 |
12 Apr 2024 | CNY | 6.89 | 7.03 | 6.82 | 6.85 | 6.85 | -0.02 (-0.29%) | 2,703,500 |
11 Apr 2024 | CNY | 6.8 | 7 | 6.77 | 6.87 | 6.87 | 0.0 (0.0%) | 2,704,100 |
10 Apr 2024 | CNY | 7.18 | 7.2 | 6.8 | 6.87 | 6.87 | -0.31 (-4.32%) | 4,458,900 |
9 Apr 2024 | CNY | 7.03 | 7.19 | 7.02 | 7.18 | 7.18 | +0.16 (+2.28%) | 3,030,600 |
8 Apr 2024 | CNY | 7.28 | 7.28 | 7.01 | 7.02 | 7.02 | -0.28 (-3.84%) | 3,832,300 |
3 Apr 2024 | CNY | 7.53 | 7.53 | 7.23 | 7.3 | 7.3 | -0.21 (-2.80%) | 4,091,102 |
2 Apr 2024 | CNY | 7.58 | 7.6 | 7.4 | 7.51 | 7.51 | -0.02 (-0.27%) | 4,009,600 |
1 Apr 2024 | CNY | 7.42 | 7.58 | 7.35 | 7.53 | 7.53 | +0.17 (+2.31%) | 4,416,000 |
29 Mar 2024 | CNY | 7.26 | 7.36 | 7.15 | 7.36 | 7.36 | +0.09 (+1.24%) | 2,424,400 |
28 Mar 2024 | CNY | 6.95 | 7.34 | 6.95 | 7.27 | 7.27 | +0.33 (+4.76%) | 5,716,225 |
27 Mar 2024 | CNY | 7.26 | 7.28 | 6.93 | 6.94 | 6.94 | -0.32 (-4.41%) | 5,930,500 |
26 Mar 2024 | CNY | 7.42 | 7.51 | 7.12 | 7.26 | 7.26 | -0.18 (-2.42%) | 7,391,500 |
25 Mar 2024 | CNY | 7.63 | 7.77 | 7.41 | 7.44 | 7.44 | -0.27 (-3.50%) | 6,021,404 |
22 Mar 2024 | CNY | 7.87 | 7.9 | 7.62 | 7.71 | 7.71 | -0.17 (-2.16%) | 7,482,729 |
21 Mar 2024 | CNY | 7.79 | 7.89 | 7.67 | 7.88 | 7.88 | +0.09 (+1.16%) | 7,858,465 |
20 Mar 2024 | CNY | 7.68 | 7.81 | 7.65 | 7.79 | 7.79 | +0.1 (+1.30%) | 6,808,801 |
19 Mar 2024 | CNY | 7.6 | 7.88 | 7.55 | 7.69 | 7.69 | +0.06 (+0.79%) | 8,604,653 |