Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 8.75 | 8.89 | 8.25 | 8.4 | 8.4 | +0.06 (+0.72%) | 7,236,918 |
30 Apr 2024 | CNY | 8.08 | 8.67 | 7.95 | 8.34 | 8.34 | +0.2 (+2.46%) | 7,793,620 |
29 Apr 2024 | CNY | 7.7 | 8.34 | 7.53 | 8.14 | 8.14 | +0.49 (+6.41%) | 5,541,225 |
26 Apr 2024 | CNY | 7.76 | 7.86 | 7.24 | 7.65 | 7.65 | +0.07 (+0.92%) | 6,347,172 |
25 Apr 2024 | CNY | 7.18 | 7.63 | 7.08 | 7.58 | 7.58 | +0.39 (+5.42%) | 4,212,180 |
24 Apr 2024 | CNY | 6.93 | 7.3 | 6.89 | 7.19 | 7.19 | +0.3 (+4.35%) | 3,405,920 |
23 Apr 2024 | CNY | 6.83 | 7.02 | 6.7 | 6.89 | 6.89 | +0.16 (+2.38%) | 4,583,428 |
22 Apr 2024 | CNY | 6.88 | 6.93 | 6.58 | 6.73 | 6.73 | -0.16 (-2.32%) | 2,651,860 |
19 Apr 2024 | CNY | 7 | 7.05 | 6.77 | 6.89 | 6.89 | -0.11 (-1.57%) | 3,231,940 |
18 Apr 2024 | CNY | 7.08 | 7.19 | 6.85 | 7 | 7 | -0.04 (-0.57%) | 3,885,800 |
17 Apr 2024 | CNY | 6.46 | 7.14 | 6.45 | 7.04 | 7.04 | +0.64 (+10%) | 4,650,620 |
16 Apr 2024 | CNY | 7.02 | 7.02 | 6.4 | 6.4 | 6.4 | -0.65 (-9.22%) | 5,523,280 |
15 Apr 2024 | CNY | 7.58 | 7.73 | 6.89 | 7.05 | 7.05 | -0.61 (-7.96%) | 6,789,436 |
12 Apr 2024 | CNY | 7.87 | 8.13 | 7.65 | 7.66 | 7.66 | -0.18 (-2.30%) | 2,799,000 |
11 Apr 2024 | CNY | 7.82 | 8.07 | 7.7 | 7.84 | 7.84 | +0.01 (+0.13%) | 3,099,600 |
10 Apr 2024 | CNY | 8.21 | 8.25 | 7.68 | 7.83 | 7.83 | -0.33 (-4.04%) | 3,851,780 |
9 Apr 2024 | CNY | 8.02 | 8.22 | 8.01 | 8.16 | 8.16 | +0.14 (+1.75%) | 3,044,425 |
8 Apr 2024 | CNY | 8.6 | 8.61 | 8 | 8.02 | 8.02 | -0.62 (-7.18%) | 4,221,227 |
3 Apr 2024 | CNY | 8.77 | 8.77 | 8.41 | 8.64 | 8.64 | -0.1 (-1.14%) | 3,389,496 |
2 Apr 2024 | CNY | 8.66 | 8.82 | 8.65 | 8.74 | 8.74 | +0.05 (+0.58%) | 3,817,159 |
1 Apr 2024 | CNY | 8.47 | 8.7 | 8.4 | 8.69 | 8.69 | +0.16 (+1.88%) | 5,423,942 |
29 Mar 2024 | CNY | 8.36 | 8.83 | 8.31 | 8.53 | 8.53 | +0.2 (+2.40%) | 3,808,440 |
28 Mar 2024 | CNY | 7.98 | 8.4 | 7.95 | 8.33 | 8.33 | +0.35 (+4.39%) | 3,182,520 |
27 Mar 2024 | CNY | 8.32 | 8.36 | 7.93 | 7.98 | 7.98 | -0.35 (-4.20%) | 2,467,100 |
26 Mar 2024 | CNY | 8.35 | 8.48 | 8.15 | 8.33 | 8.33 | +0.02 (+0.24%) | 2,545,300 |
25 Mar 2024 | CNY | 8.66 | 8.67 | 8.28 | 8.31 | 8.31 | -0.37 (-4.26%) | 3,606,095 |
22 Mar 2024 | CNY | 8.98 | 9.04 | 8.62 | 8.68 | 8.68 | -0.29 (-3.23%) | 3,865,900 |
21 Mar 2024 | CNY | 8.99 | 9.17 | 8.7 | 8.97 | 8.97 | -0.01 (-0.11%) | 3,607,200 |
20 Mar 2024 | CNY | 8.73 | 8.98 | 8.7 | 8.98 | 8.98 | +0.24 (+2.75%) | 3,035,986 |
19 Mar 2024 | CNY | 8.86 | 8.9 | 8.71 | 8.74 | 8.74 | -0.09 (-1.02%) | 2,585,390 |