Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 7.5 | 7.59 | 7.3 | 7.44 | 7.44 | +0.21 (+2.90%) | 19,161,900 |
30 Apr 2024 | CNY | 7.5 | 7.57 | 7.18 | 7.23 | 7.23 | -0.28 (-3.73%) | 21,286,614 |
29 Apr 2024 | CNY | 7.26 | 7.56 | 7.22 | 7.51 | 7.51 | +0.28 (+3.87%) | 22,459,800 |
26 Apr 2024 | CNY | 6.95 | 7.31 | 6.94 | 7.23 | 7.23 | +0.21 (+2.99%) | 21,074,220 |
25 Apr 2024 | CNY | 7 | 7.18 | 6.98 | 7.02 | 7.02 | -0.07 (-0.99%) | 17,340,200 |
24 Apr 2024 | CNY | 6.79 | 7.16 | 6.78 | 7.09 | 7.09 | +0.26 (+3.81%) | 20,044,400 |
23 Apr 2024 | CNY | 6.7 | 6.97 | 6.69 | 6.83 | 6.83 | +0.2 (+3.02%) | 17,018,100 |
22 Apr 2024 | CNY | 6.62 | 6.9 | 6.58 | 6.63 | 6.63 | -0.32 (-4.60%) | 18,237,140 |
19 Apr 2024 | CNY | 7.05 | 7.11 | 6.89 | 6.95 | 6.95 | -0.16 (-2.25%) | 17,441,200 |
18 Apr 2024 | CNY | 7.1 | 7.33 | 6.92 | 7.11 | 7.11 | -0.04 (-0.56%) | 22,251,560 |
17 Apr 2024 | CNY | 6.7 | 7.19 | 6.7 | 7.15 | 7.15 | +0.66 (+10.17%) | 28,875,900 |
16 Apr 2024 | CNY | 7.4 | 7.5 | 6.49 | 6.49 | 6.49 | -0.99 (-13.24%) | 34,069,551 |
15 Apr 2024 | CNY | 7.87 | 7.99 | 7.22 | 7.48 | 7.48 | -0.45 (-5.67%) | 29,032,380 |
12 Apr 2024 | CNY | 8.37 | 8.52 | 7.87 | 7.93 | 7.93 | -0.52 (-6.15%) | 26,514,040 |
11 Apr 2024 | CNY | 8.2 | 8.7 | 8.15 | 8.45 | 8.45 | +0.07 (+0.84%) | 30,869,431 |
10 Apr 2024 | CNY | 8.08 | 8.38 | 7.86 | 8.38 | 8.38 | +0.3 (+3.71%) | 32,389,740 |
9 Apr 2024 | CNY | 7.96 | 8.13 | 7.96 | 8.08 | 8.08 | +0.1 (+1.25%) | 15,888,960 |
8 Apr 2024 | CNY | 8.16 | 8.24 | 7.92 | 7.98 | 7.98 | -0.18 (-2.21%) | 20,475,700 |
3 Apr 2024 | CNY | 8.7 | 8.74 | 8.15 | 8.16 | 8.16 | -0.54 (-6.21%) | 33,721,070 |
2 Apr 2024 | CNY | 9.08 | 9.08 | 8.69 | 8.7 | 8.7 | -0.45 (-4.92%) | 31,090,830 |
1 Apr 2024 | CNY | 8.75 | 9.18 | 8.7 | 9.15 | 9.15 | +0.39 (+4.45%) | 40,124,162 |
29 Mar 2024 | CNY | 8.65 | 8.97 | 8.47 | 8.76 | 8.76 | +0.05 (+0.57%) | 26,057,293 |
28 Mar 2024 | CNY | 8.38 | 8.85 | 8.32 | 8.71 | 8.71 | +0.33 (+3.94%) | 36,015,760 |
27 Mar 2024 | CNY | 8.89 | 9.03 | 8.38 | 8.38 | 8.38 | -0.5 (-5.63%) | 38,127,427 |
26 Mar 2024 | CNY | 9.04 | 9.2 | 8.64 | 8.88 | 8.88 | -0.23 (-2.52%) | 41,517,623 |
25 Mar 2024 | CNY | 9.4 | 9.71 | 9.06 | 9.11 | 9.11 | -0.36 (-3.80%) | 38,515,762 |
22 Mar 2024 | CNY | 10.52 | 10.58 | 9.42 | 9.47 | 9.47 | -1.23 (-11.50%) | 66,163,486 |
21 Mar 2024 | CNY | 10.28 | 10.88 | 10.05 | 10.7 | 10.7 | +0.4 (+3.88%) | 60,576,787 |
20 Mar 2024 | CNY | 10.4 | 10.5 | 9.96 | 10.3 | 10.3 | -0.23 (-2.18%) | 49,216,966 |
19 Mar 2024 | CNY | 10.72 | 10.98 | 10.41 | 10.53 | 10.53 | -0.58 (-5.22%) | 60,048,366 |