Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 8.31 | 8.31 | 7.84 | 7.88 | 7.88 | +0.03 (+0.38%) | 3,264,300 |
13 May 2024 | CNY | 8.05 | 8.12 | 7.8 | 7.85 | 7.85 | -0.23 (-2.85%) | 5,077,500 |
10 May 2024 | CNY | 8.31 | 8.44 | 8.06 | 8.08 | 8.08 | -0.27 (-3.23%) | 7,566,310 |
9 May 2024 | CNY | 8.21 | 8.56 | 8.11 | 8.35 | 8.35 | +0.04 (+0.48%) | 8,839,110 |
8 May 2024 | CNY | 8.11 | 8.44 | 8.09 | 8.31 | 8.31 | +0.16 (+1.96%) | 10,304,730 |
7 May 2024 | CNY | 8.05 | 8.22 | 7.91 | 8.15 | 8.15 | +0.14 (+1.75%) | 6,081,968 |
6 May 2024 | CNY | 7.85 | 8.07 | 7.72 | 8.01 | 8.01 | +0.36 (+4.71%) | 6,755,220 |
30 Apr 2024 | CNY | 7.54 | 7.68 | 7.5 | 7.65 | 7.65 | +0.12 (+1.59%) | 4,639,700 |
29 Apr 2024 | CNY | 7.17 | 7.54 | 7.14 | 7.53 | 7.53 | +0.37 (+5.17%) | 7,010,900 |
26 Apr 2024 | CNY | 7 | 7.23 | 6.99 | 7.16 | 7.16 | -0.6 (-7.73%) | 11,119,162 |
25 Apr 2024 | CNY | 7.6 | 7.87 | 7.58 | 7.76 | 7.76 | +0.13 (+1.70%) | 3,551,300 |
24 Apr 2024 | CNY | 7.48 | 7.7 | 7.47 | 7.63 | 7.63 | +0.14 (+1.87%) | 3,270,000 |
23 Apr 2024 | CNY | 7.35 | 7.54 | 7.33 | 7.49 | 7.49 | +0.13 (+1.77%) | 2,851,382 |
22 Apr 2024 | CNY | 7.34 | 7.47 | 7.16 | 7.36 | 7.36 | +0.02 (+0.27%) | 2,699,199 |
19 Apr 2024 | CNY | 7.38 | 7.46 | 7.25 | 7.34 | 7.34 | -0.06 (-0.81%) | 2,704,282 |
18 Apr 2024 | CNY | 7.52 | 7.68 | 7.37 | 7.4 | 7.4 | -0.12 (-1.60%) | 3,589,300 |
17 Apr 2024 | CNY | 7.05 | 7.53 | 7.05 | 7.52 | 7.52 | +0.53 (+7.58%) | 4,345,299 |
16 Apr 2024 | CNY | 7.46 | 7.49 | 6.9 | 6.99 | 6.99 | -0.51 (-6.80%) | 4,789,528 |
15 Apr 2024 | CNY | 7.99 | 7.99 | 7.38 | 7.5 | 7.5 | -0.45 (-5.66%) | 5,550,428 |
12 Apr 2024 | CNY | 8.1 | 8.18 | 7.93 | 7.95 | 7.95 | -0.15 (-1.85%) | 3,490,500 |
11 Apr 2024 | CNY | 8.14 | 8.27 | 8.02 | 8.1 | 8.1 | -0.03 (-0.37%) | 2,617,800 |
10 Apr 2024 | CNY | 8.44 | 8.47 | 8.09 | 8.13 | 8.13 | -0.33 (-3.90%) | 3,857,700 |
9 Apr 2024 | CNY | 8.12 | 8.46 | 8.1 | 8.46 | 8.46 | +0.3 (+3.68%) | 3,430,396 |
8 Apr 2024 | CNY | 8.46 | 8.48 | 8.15 | 8.16 | 8.16 | -0.36 (-4.23%) | 3,667,989 |
3 Apr 2024 | CNY | 8.54 | 8.6 | 8.39 | 8.52 | 8.52 | -0.06 (-0.70%) | 3,021,900 |
2 Apr 2024 | CNY | 8.51 | 8.62 | 8.48 | 8.58 | 8.58 | +0.04 (+0.47%) | 2,938,096 |
1 Apr 2024 | CNY | 8.4 | 8.54 | 8.38 | 8.54 | 8.54 | +0.2 (+2.40%) | 3,283,000 |
29 Mar 2024 | CNY | 8.34 | 8.36 | 8.21 | 8.34 | 8.34 | +0.01 (+0.12%) | 1,676,600 |
28 Mar 2024 | CNY | 8.18 | 8.36 | 8.09 | 8.33 | 8.33 | +0.15 (+1.83%) | 3,827,800 |
27 Mar 2024 | CNY | 8.28 | 8.45 | 8.18 | 8.18 | 8.18 | -0.1 (-1.21%) | 4,420,800 |