Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 8.26 | 8.26 | 7.94 | 8.07 | 8.07 | +0.09 (+1.13%) | 1,716,200 |
16 May 2024 | CNY | 7.98 | 8.11 | 7.94 | 7.98 | 7.98 | +0.02 (+0.25%) | 1,787,100 |
15 May 2024 | CNY | 8.04 | 8.14 | 7.95 | 7.96 | 7.96 | -0.06 (-0.75%) | 1,757,500 |
14 May 2024 | CNY | 8 | 8.17 | 7.91 | 8.02 | 8.02 | +0.05 (+0.63%) | 3,675,300 |
13 May 2024 | CNY | 8.15 | 8.18 | 7.92 | 7.97 | 7.97 | -0.25 (-3.04%) | 2,674,611 |
10 May 2024 | CNY | 8.26 | 8.37 | 8.17 | 8.22 | 8.22 | -0.12 (-1.44%) | 2,168,785 |
9 May 2024 | CNY | 8.21 | 8.44 | 8.2 | 8.34 | 8.34 | +0.11 (+1.34%) | 2,038,900 |
8 May 2024 | CNY | 8.3 | 8.37 | 8.19 | 8.23 | 8.23 | -0.11 (-1.32%) | 1,716,121 |
7 May 2024 | CNY | 8.24 | 8.35 | 8.19 | 8.34 | 8.34 | +0.1 (+1.21%) | 2,343,136 |
6 May 2024 | CNY | 8.05 | 8.39 | 8.04 | 8.24 | 8.24 | +0.22 (+2.74%) | 3,233,744 |
30 Apr 2024 | CNY | 7.99 | 8.06 | 7.92 | 8.02 | 8.02 | -0.02 (-0.25%) | 2,907,600 |
29 Apr 2024 | CNY | 7.72 | 8.09 | 7.72 | 8.04 | 8.04 | -0.1 (-1.23%) | 5,176,850 |
26 Apr 2024 | CNY | 8.03 | 8.19 | 7.81 | 8.14 | 8.14 | +0.05 (+0.62%) | 4,882,480 |
25 Apr 2024 | CNY | 7.64 | 8.29 | 7.6 | 8.09 | 8.09 | +0.44 (+5.75%) | 6,911,535 |
24 Apr 2024 | CNY | 7.54 | 7.67 | 7.41 | 7.65 | 7.65 | +0.19 (+2.55%) | 2,575,970 |
23 Apr 2024 | CNY | 7.3 | 7.52 | 7.29 | 7.46 | 7.46 | +0.18 (+2.47%) | 2,804,229 |
22 Apr 2024 | CNY | 7.34 | 7.45 | 7.06 | 7.28 | 7.28 | -0.08 (-1.09%) | 2,532,900 |
19 Apr 2024 | CNY | 7.4 | 7.52 | 7.24 | 7.36 | 7.36 | -0.06 (-0.81%) | 3,046,685 |
18 Apr 2024 | CNY | 7.66 | 7.71 | 7.39 | 7.42 | 7.42 | -0.29 (-3.76%) | 5,197,200 |
17 Apr 2024 | CNY | 7.02 | 7.71 | 7.01 | 7.71 | 7.71 | +0.79 (+11.42%) | 4,505,656 |
16 Apr 2024 | CNY | 7.8 | 7.8 | 6.9 | 6.92 | 6.92 | -0.9 (-11.51%) | 5,782,086 |
15 Apr 2024 | CNY | 8.4 | 8.51 | 7.62 | 7.82 | 7.82 | -0.56 (-6.68%) | 4,728,622 |
12 Apr 2024 | CNY | 8.59 | 8.68 | 8.37 | 8.38 | 8.38 | -0.15 (-1.76%) | 2,148,750 |
11 Apr 2024 | CNY | 8.39 | 8.8 | 8.33 | 8.53 | 8.53 | +0.11 (+1.31%) | 3,721,000 |
10 Apr 2024 | CNY | 8.77 | 8.79 | 8.32 | 8.42 | 8.42 | -0.39 (-4.43%) | 3,744,650 |
9 Apr 2024 | CNY | 8.67 | 8.84 | 8.67 | 8.81 | 8.81 | +0.06 (+0.69%) | 2,830,000 |
8 Apr 2024 | CNY | 9.07 | 9.1 | 8.74 | 8.75 | 8.75 | -0.35 (-3.85%) | 3,865,429 |
3 Apr 2024 | CNY | 9.17 | 9.18 | 8.91 | 9.1 | 9.1 | -0.06 (-0.66%) | 5,136,865 |
2 Apr 2024 | CNY | 9.28 | 9.49 | 9.08 | 9.16 | 9.16 | -0.08 (-0.87%) | 6,619,171 |
1 Apr 2024 | CNY | 8.98 | 9.24 | 8.88 | 9.24 | 9.24 | +0.26 (+2.90%) | 7,244,608 |