Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 8.06 | 8.16 | 8.02 | 8.05 | 8.05 | +0.04 (+0.50%) | 6,298,959 |
15 May 2024 | CNY | 8.15 | 8.15 | 8 | 8.01 | 8.01 | -0.1 (-1.23%) | 6,599,604 |
14 May 2024 | CNY | 8.05 | 8.2 | 8.02 | 8.11 | 8.11 | +0.06 (+0.75%) | 6,708,970 |
13 May 2024 | CNY | 8.3 | 8.3 | 8.02 | 8.05 | 8.05 | -0.25 (-3.01%) | 10,404,433 |
10 May 2024 | CNY | 8.51 | 8.6 | 8.28 | 8.3 | 8.3 | -0.26 (-3.04%) | 9,874,765 |
9 May 2024 | CNY | 8.41 | 8.58 | 8.4 | 8.56 | 8.56 | +0.13 (+1.54%) | 8,343,216 |
8 May 2024 | CNY | 8.75 | 8.75 | 8.4 | 8.43 | 8.43 | -0.3 (-3.44%) | 12,422,000 |
7 May 2024 | CNY | 8.56 | 8.79 | 8.48 | 8.73 | 8.73 | +0.19 (+2.22%) | 16,730,979 |
6 May 2024 | CNY | 8.54 | 8.61 | 8.45 | 8.54 | 8.54 | +0.1 (+1.18%) | 11,589,824 |
30 Apr 2024 | CNY | 8.64 | 8.68 | 8.36 | 8.44 | 8.44 | -0.21 (-2.43%) | 12,843,300 |
29 Apr 2024 | CNY | 8.4 | 8.66 | 8.4 | 8.65 | 8.65 | +0.26 (+3.10%) | 14,407,372 |
26 Apr 2024 | CNY | 8.15 | 8.44 | 8.03 | 8.39 | 8.39 | +0.26 (+3.20%) | 17,337,966 |
25 Apr 2024 | CNY | 8.25 | 8.32 | 8.12 | 8.13 | 8.13 | -0.25 (-2.98%) | 14,809,200 |
24 Apr 2024 | CNY | 8.24 | 8.43 | 8.18 | 8.38 | 8.38 | +0.25 (+3.08%) | 17,998,357 |
23 Apr 2024 | CNY | 8.5 | 8.5 | 8 | 8.13 | 8.13 | -0.75 (-8.45%) | 29,036,600 |
22 Apr 2024 | CNY | 8.65 | 8.99 | 8.46 | 8.88 | 8.88 | +0.29 (+3.38%) | 15,782,089 |
19 Apr 2024 | CNY | 8.51 | 8.69 | 8.46 | 8.59 | 8.59 | -0.04 (-0.46%) | 8,801,400 |
18 Apr 2024 | CNY | 8.78 | 8.86 | 8.6 | 8.63 | 8.63 | -0.14 (-1.60%) | 13,029,580 |
17 Apr 2024 | CNY | 8.29 | 8.77 | 8.29 | 8.77 | 8.77 | +0.61 (+7.48%) | 15,169,856 |
16 Apr 2024 | CNY | 8.88 | 8.99 | 8.15 | 8.16 | 8.16 | -0.83 (-9.23%) | 19,306,394 |
15 Apr 2024 | CNY | 9.26 | 9.43 | 8.7 | 8.99 | 8.99 | -0.4 (-4.26%) | 16,497,453 |
12 Apr 2024 | CNY | 9.7 | 9.8 | 9.35 | 9.39 | 9.39 | -0.31 (-3.20%) | 12,950,606 |
11 Apr 2024 | CNY | 9.54 | 9.92 | 9.49 | 9.7 | 9.7 | -0.03 (-0.31%) | 12,695,743 |
10 Apr 2024 | CNY | 9.79 | 10.02 | 9.67 | 9.73 | 9.73 | +0.03 (+0.31%) | 19,128,637 |
9 Apr 2024 | CNY | 9.56 | 9.7 | 9.51 | 9.7 | 9.7 | +0.13 (+1.36%) | 8,309,216 |
8 Apr 2024 | CNY | 9.65 | 9.76 | 9.57 | 9.57 | 9.57 | -0.15 (-1.54%) | 8,351,167 |
3 Apr 2024 | CNY | 9.95 | 9.97 | 9.66 | 9.72 | 9.72 | -0.27 (-2.70%) | 12,948,090 |
2 Apr 2024 | CNY | 10.12 | 10.13 | 9.88 | 9.99 | 9.99 | -0.09 (-0.89%) | 13,509,663 |
1 Apr 2024 | CNY | 9.94 | 10.11 | 9.94 | 10.08 | 10.08 | +0.05 (+0.50%) | 17,619,345 |
29 Mar 2024 | CNY | 9.73 | 10.03 | 9.66 | 10.03 | 10.03 | +0.34 (+3.51%) | 12,774,078 |