Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 7.1 | 7.38 | 7.07 | 7.25 | 7.25 | +0.1 (+1.40%) | 4,717,550 |
15 May 2024 | CNY | 6.96 | 7.19 | 6.91 | 7.15 | 7.15 | +0.15 (+2.14%) | 6,669,400 |
14 May 2024 | CNY | 7.05 | 7.26 | 6.9 | 7 | 7 | -0.34 (-4.63%) | 6,173,450 |
13 May 2024 | CNY | 7.79 | 7.79 | 6.65 | 7.34 | 7.34 | -0.55 (-6.97%) | 13,732,750 |
10 May 2024 | CNY | 8.31 | 8.38 | 7.86 | 7.89 | 7.89 | -0.46 (-5.51%) | 5,087,650 |
9 May 2024 | CNY | 8.23 | 8.85 | 8.11 | 8.35 | 8.35 | +0.25 (+3.09%) | 5,759,700 |
8 May 2024 | CNY | 8.27 | 8.31 | 8.08 | 8.1 | 8.1 | -0.17 (-2.06%) | 2,648,550 |
7 May 2024 | CNY | 8.1 | 8.31 | 8.07 | 8.27 | 8.27 | +0.08 (+0.98%) | 4,016,800 |
6 May 2024 | CNY | 8.13 | 8.24 | 7.91 | 8.19 | 8.19 | +0.29 (+3.67%) | 3,511,940 |
30 Apr 2024 | CNY | 8.12 | 8.15 | 7.77 | 7.9 | 7.9 | -0.13 (-1.62%) | 4,023,272 |
29 Apr 2024 | CNY | 7.65 | 8.07 | 7.65 | 8.03 | 8.03 | +0.38 (+4.97%) | 5,051,000 |
26 Apr 2024 | CNY | 7.83 | 7.9 | 7.44 | 7.65 | 7.65 | -0.03 (-0.39%) | 4,269,100 |
25 Apr 2024 | CNY | 7.7 | 8.04 | 7.6 | 7.68 | 7.68 | -0.01 (-0.13%) | 5,230,750 |
24 Apr 2024 | CNY | 7.47 | 7.83 | 7.44 | 7.69 | 7.69 | +0.23 (+3.08%) | 4,706,100 |
23 Apr 2024 | CNY | 7.43 | 7.64 | 7.42 | 7.46 | 7.46 | +0.12 (+1.63%) | 3,629,150 |
22 Apr 2024 | CNY | 7.68 | 7.76 | 7.33 | 7.34 | 7.34 | -0.44 (-5.66%) | 3,897,000 |
19 Apr 2024 | CNY | 7.57 | 7.79 | 7.32 | 7.78 | 7.78 | +0.2 (+2.64%) | 4,249,950 |
18 Apr 2024 | CNY | 7.93 | 8.17 | 7.56 | 7.58 | 7.58 | -0.33 (-4.17%) | 5,216,900 |
17 Apr 2024 | CNY | 7.36 | 8.1 | 7.36 | 7.91 | 7.91 | +0.87 (+12.36%) | 4,546,400 |
16 Apr 2024 | CNY | 7.95 | 8.07 | 7 | 7.04 | 7.04 | -1.03 (-12.76%) | 6,757,700 |
15 Apr 2024 | CNY | 8.66 | 8.85 | 7.88 | 8.07 | 8.07 | -0.71 (-8.09%) | 5,943,500 |
12 Apr 2024 | CNY | 8.88 | 9.04 | 8.75 | 8.78 | 8.78 | -0.14 (-1.57%) | 2,667,600 |
11 Apr 2024 | CNY | 8.71 | 9.09 | 8.71 | 8.92 | 8.92 | +0.08 (+0.90%) | 3,035,050 |
10 Apr 2024 | CNY | 9.15 | 9.29 | 8.74 | 8.84 | 8.84 | -0.37 (-4.02%) | 4,315,338 |
9 Apr 2024 | CNY | 8.92 | 9.31 | 8.92 | 9.21 | 9.21 | +0.23 (+2.56%) | 5,062,616 |
8 Apr 2024 | CNY | 9.61 | 10.36 | 8.95 | 8.98 | 8.98 | -0.71 (-7.33%) | 7,758,957 |
3 Apr 2024 | CNY | 10.43 | 10.46 | 9.65 | 9.69 | 9.69 | -0.81 (-7.71%) | 10,673,000 |
2 Apr 2024 | CNY | 9.58 | 10.85 | 9.47 | 10.5 | 10.5 | +0.99 (+10.41%) | 13,131,302 |
1 Apr 2024 | CNY | 8.87 | 9.53 | 8.87 | 9.51 | 9.51 | +0.63 (+7.09%) | 4,528,160 |
29 Mar 2024 | CNY | 9 | 9.04 | 8.81 | 8.88 | 8.88 | +0.04 (+0.45%) | 1,538,300 |