Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 7.71 | 7.78 | 7.51 | 7.74 | 7.74 | +0.26 (+3.48%) | 3,941,700 |
30 Apr 2024 | CNY | 7.71 | 7.78 | 7.33 | 7.48 | 7.48 | -0.15 (-1.97%) | 3,850,685 |
29 Apr 2024 | CNY | 7.3 | 7.63 | 7.07 | 7.63 | 7.63 | +0.47 (+6.56%) | 3,642,984 |
26 Apr 2024 | CNY | 7.19 | 7.28 | 6.99 | 7.16 | 7.16 | -0.06 (-0.83%) | 3,257,411 |
25 Apr 2024 | CNY | 7.06 | 7.24 | 6.86 | 7.22 | 7.22 | +0.15 (+2.12%) | 3,706,691 |
24 Apr 2024 | CNY | 6.76 | 7.19 | 6.71 | 7.07 | 7.07 | +0.25 (+3.67%) | 4,490,700 |
23 Apr 2024 | CNY | 6.43 | 6.95 | 6.43 | 6.82 | 6.82 | +0.52 (+8.25%) | 5,938,020 |
22 Apr 2024 | CNY | 6.55 | 6.61 | 6.12 | 6.3 | 6.3 | -0.33 (-4.98%) | 5,448,868 |
19 Apr 2024 | CNY | 6.86 | 6.93 | 6.46 | 6.63 | 6.63 | -0.2 (-2.93%) | 5,537,420 |
18 Apr 2024 | CNY | 7 | 7.8 | 6.74 | 6.83 | 6.83 | -0.19 (-2.71%) | 9,003,300 |
17 Apr 2024 | CNY | 6.07 | 7.02 | 6.02 | 7.02 | 7.02 | +1.17 (+20%) | 8,591,630 |
16 Apr 2024 | CNY | 6.66 | 6.7 | 5.84 | 5.85 | 5.85 | -1.02 (-14.85%) | 5,763,868 |
15 Apr 2024 | CNY | 7.81 | 7.99 | 6.81 | 6.87 | 6.87 | -1.18 (-14.66%) | 6,442,016 |
12 Apr 2024 | CNY | 8.19 | 8.27 | 8 | 8.05 | 8.05 | -0.04 (-0.49%) | 2,783,422 |
11 Apr 2024 | CNY | 8.11 | 8.37 | 8.02 | 8.09 | 8.09 | -0.05 (-0.61%) | 3,445,165 |
10 Apr 2024 | CNY | 8.54 | 8.57 | 7.98 | 8.14 | 8.14 | -0.36 (-4.24%) | 2,986,100 |
9 Apr 2024 | CNY | 8.32 | 8.59 | 8.28 | 8.5 | 8.5 | +0.13 (+1.55%) | 2,574,500 |
8 Apr 2024 | CNY | 8.88 | 9.03 | 8.31 | 8.37 | 8.37 | -0.56 (-6.27%) | 4,170,340 |
3 Apr 2024 | CNY | 8.94 | 8.99 | 8.66 | 8.93 | 8.93 | -0.11 (-1.22%) | 4,638,700 |
2 Apr 2024 | CNY | 8.95 | 9.36 | 8.89 | 9.04 | 9.04 | +0.11 (+1.23%) | 5,205,240 |
1 Apr 2024 | CNY | 8.78 | 9.02 | 8.65 | 8.93 | 8.93 | +0.27 (+3.12%) | 3,944,960 |
29 Mar 2024 | CNY | 8.41 | 8.66 | 8.38 | 8.66 | 8.66 | +0.29 (+3.46%) | 1,690,300 |
28 Mar 2024 | CNY | 8.15 | 8.52 | 8.05 | 8.37 | 8.37 | +0.22 (+2.70%) | 3,220,400 |
27 Mar 2024 | CNY | 8.56 | 8.56 | 8.1 | 8.15 | 8.15 | -0.29 (-3.44%) | 2,726,400 |
26 Mar 2024 | CNY | 8.59 | 8.63 | 8.2 | 8.44 | 8.44 | -0.02 (-0.24%) | 3,191,600 |
25 Mar 2024 | CNY | 8.8 | 8.92 | 8.45 | 8.46 | 8.46 | -0.29 (-3.31%) | 2,954,000 |
22 Mar 2024 | CNY | 9 | 9.12 | 8.71 | 8.75 | 8.75 | -0.25 (-2.78%) | 3,780,500 |
21 Mar 2024 | CNY | 9.04 | 9.24 | 8.81 | 9 | 9 | +0.01 (+0.11%) | 3,719,300 |
20 Mar 2024 | CNY | 8.81 | 9.01 | 8.76 | 8.99 | 8.99 | +0.22 (+2.51%) | 2,668,200 |
19 Mar 2024 | CNY | 8.95 | 8.97 | 8.72 | 8.77 | 8.77 | -0.06 (-0.68%) | 2,892,300 |