Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 7.79 | 7.79 | 7.64 | 7.67 | 7.67 | -0.11 (-1.41%) | 3,562,049 |
14 May 2024 | CNY | 7.7 | 7.88 | 7.7 | 7.78 | 7.78 | +0.08 (+1.04%) | 4,296,423 |
13 May 2024 | CNY | 7.85 | 7.85 | 7.61 | 7.7 | 7.7 | -0.343 (-4.26%) | 5,835,832 |
10 May 2024 | CNY | 8.3429 | 8.3571 | 7.9857 | 8.0429 | 8.0429 | -0.229 (-2.76%) | 6,640,564 |
9 May 2024 | CNY | 7.9643 | 8.2786 | 7.9357 | 8.2714 | 8.2714 | +0.293 (+3.67%) | 8,162,207 |
8 May 2024 | CNY | 8.1714 | 8.2714 | 7.9286 | 7.9786 | 7.9786 | -0.236 (-2.87%) | 7,382,748 |
7 May 2024 | CNY | 8.1143 | 8.2429 | 7.9571 | 8.2143 | 8.2143 | +0.179 (+2.22%) | 8,426,058 |
6 May 2024 | CNY | 7.7929 | 8.0571 | 7.7714 | 8.0357 | 8.0357 | -2.674 (-24.97%) | 8,824,562 |
30 Apr 2024 | CNY | 10.99 | 11.05 | 10.52 | 10.71 | 10.71 | -0.24 (-2.19%) | 4,504,234 |
29 Apr 2024 | CNY | 10.6 | 11.03 | 10.5 | 10.95 | 10.95 | +0.25 (+2.34%) | 6,550,751 |
26 Apr 2024 | CNY | 10.45 | 10.7 | 9.82 | 10.7 | 10.7 | -0.21 (-1.92%) | 11,006,102 |
25 Apr 2024 | CNY | 10.78 | 11.09 | 10.71 | 10.91 | 10.91 | 0.0 (0.0%) | 4,064,999 |
24 Apr 2024 | CNY | 10.64 | 10.92 | 10.56 | 10.91 | 10.91 | +0.27 (+2.54%) | 4,465,088 |
23 Apr 2024 | CNY | 10.55 | 10.73 | 10.46 | 10.64 | 10.64 | +0.09 (+0.85%) | 3,959,901 |
22 Apr 2024 | CNY | 10.55 | 10.71 | 10.32 | 10.55 | 10.55 | -0.13 (-1.22%) | 3,352,640 |
19 Apr 2024 | CNY | 10.66 | 10.78 | 10.49 | 10.68 | 10.68 | +0.02 (+0.19%) | 3,582,460 |
18 Apr 2024 | CNY | 10.81 | 10.91 | 10.59 | 10.66 | 10.66 | -0.22 (-2.02%) | 4,090,640 |
17 Apr 2024 | CNY | 10.08 | 10.88 | 10.08 | 10.88 | 10.88 | +0.99 (+10.01%) | 5,462,529 |
16 Apr 2024 | CNY | 10.64 | 10.74 | 9.86 | 9.89 | 9.89 | -0.91 (-8.43%) | 6,091,594 |
15 Apr 2024 | CNY | 11.31 | 11.5 | 10.55 | 10.8 | 10.8 | -0.56 (-4.93%) | 6,150,638 |
12 Apr 2024 | CNY | 11.48 | 11.62 | 11.32 | 11.36 | 11.36 | -0.06 (-0.53%) | 3,190,288 |
11 Apr 2024 | CNY | 11.51 | 11.69 | 11.3 | 11.42 | 11.42 | -0.12 (-1.04%) | 4,416,360 |
10 Apr 2024 | CNY | 12 | 12.07 | 11.37 | 11.54 | 11.54 | -0.57 (-4.71%) | 6,384,068 |
9 Apr 2024 | CNY | 11.83 | 12.18 | 11.83 | 12.11 | 12.11 | +0.22 (+1.85%) | 3,881,318 |
8 Apr 2024 | CNY | 12.43 | 12.45 | 11.83 | 11.89 | 11.89 | -0.54 (-4.34%) | 4,940,239 |
3 Apr 2024 | CNY | 12.72 | 12.72 | 12.36 | 12.43 | 12.43 | -0.31 (-2.43%) | 3,632,181 |
2 Apr 2024 | CNY | 12.84 | 12.93 | 12.68 | 12.74 | 12.74 | -0.1 (-0.78%) | 5,010,895 |
1 Apr 2024 | CNY | 12.5 | 12.88 | 12.5 | 12.84 | 12.84 | +0.33 (+2.64%) | 5,166,637 |
29 Mar 2024 | CNY | 12.62 | 12.85 | 12.31 | 12.51 | 12.51 | -0.17 (-1.34%) | 3,751,200 |
28 Mar 2024 | CNY | 12.55 | 12.94 | 12.5 | 12.68 | 12.68 | +0.5 (+4.11%) | 7,106,488 |