Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 7.26 | 7.4 | 7.22 | 7.35 | 7.35 | +0.15 (+2.08%) | 4,924,300 |
8 May 2024 | CNY | 7.33 | 7.41 | 7.19 | 7.2 | 7.2 | -0.18 (-2.44%) | 7,102,038 |
7 May 2024 | CNY | 7.38 | 7.54 | 7.34 | 7.38 | 7.38 | +0.01 (+0.14%) | 6,168,500 |
6 May 2024 | CNY | 7.3 | 7.4 | 7.28 | 7.37 | 7.37 | +0.17 (+2.36%) | 6,250,900 |
30 Apr 2024 | CNY | 7.3 | 7.46 | 7.11 | 7.2 | 7.2 | -0.13 (-1.77%) | 7,482,600 |
29 Apr 2024 | CNY | 7.07 | 7.36 | 7.05 | 7.33 | 7.33 | +0.24 (+3.39%) | 7,342,600 |
26 Apr 2024 | CNY | 6.91 | 7.2 | 6.91 | 7.09 | 7.09 | +0.12 (+1.72%) | 8,037,500 |
25 Apr 2024 | CNY | 6.88 | 7.02 | 6.84 | 6.97 | 6.97 | +0.03 (+0.43%) | 5,788,692 |
24 Apr 2024 | CNY | 6.6 | 6.94 | 6.58 | 6.94 | 6.94 | +0.3 (+4.52%) | 6,743,300 |
23 Apr 2024 | CNY | 6.36 | 6.69 | 6.33 | 6.64 | 6.64 | +0.29 (+4.57%) | 7,765,730 |
22 Apr 2024 | CNY | 6.43 | 6.46 | 6.11 | 6.35 | 6.35 | -0.04 (-0.63%) | 5,852,692 |
19 Apr 2024 | CNY | 6.48 | 6.6 | 6.35 | 6.39 | 6.39 | -0.1 (-1.54%) | 6,356,100 |
18 Apr 2024 | CNY | 6.7 | 6.7 | 6.43 | 6.49 | 6.49 | -0.2 (-2.99%) | 7,875,800 |
17 Apr 2024 | CNY | 6.12 | 6.7 | 6.12 | 6.69 | 6.69 | +0.75 (+12.63%) | 11,133,070 |
16 Apr 2024 | CNY | 6.57 | 6.66 | 5.92 | 5.94 | 5.94 | -0.73 (-10.94%) | 11,058,100 |
15 Apr 2024 | CNY | 7.21 | 7.29 | 6.54 | 6.67 | 6.67 | -0.62 (-8.50%) | 11,311,500 |
12 Apr 2024 | CNY | 7.47 | 7.57 | 7.25 | 7.29 | 7.29 | -0.18 (-2.41%) | 6,156,293 |
11 Apr 2024 | CNY | 7.26 | 7.61 | 7.23 | 7.47 | 7.47 | +0.13 (+1.77%) | 7,567,009 |
10 Apr 2024 | CNY | 7.7 | 7.74 | 7.17 | 7.34 | 7.34 | -0.41 (-5.29%) | 9,768,300 |
9 Apr 2024 | CNY | 7.48 | 7.78 | 7.46 | 7.75 | 7.75 | +0.31 (+4.17%) | 7,851,700 |
8 Apr 2024 | CNY | 7.71 | 7.75 | 7.39 | 7.44 | 7.44 | -0.27 (-3.50%) | 9,174,840 |
3 Apr 2024 | CNY | 8.23 | 8.23 | 7.64 | 7.71 | 7.71 | -0.54 (-6.55%) | 15,226,341 |
2 Apr 2024 | CNY | 8.45 | 8.49 | 8.17 | 8.25 | 8.25 | -0.25 (-2.94%) | 10,784,109 |
1 Apr 2024 | CNY | 8.12 | 8.52 | 8.1 | 8.5 | 8.5 | +0.35 (+4.29%) | 12,613,700 |
29 Mar 2024 | CNY | 8.2 | 8.33 | 7.97 | 8.15 | 8.15 | -0.1 (-1.21%) | 7,611,600 |
28 Mar 2024 | CNY | 8.03 | 8.4 | 7.96 | 8.25 | 8.25 | +0.22 (+2.74%) | 14,081,844 |
27 Mar 2024 | CNY | 8.41 | 8.63 | 7.99 | 8.03 | 8.03 | -0.51 (-5.97%) | 15,539,585 |
26 Mar 2024 | CNY | 8.74 | 8.96 | 8.2 | 8.54 | 8.54 | -0.23 (-2.62%) | 20,245,500 |
25 Mar 2024 | CNY | 9.47 | 9.47 | 8.7 | 8.77 | 8.77 | -0.88 (-9.12%) | 24,478,432 |
22 Mar 2024 | CNY | 9 | 10.06 | 8.85 | 9.65 | 9.65 | +0.73 (+8.18%) | 37,049,550 |