Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 9.05 | 9.12 | 8.87 | 8.99 | 8.99 | +0.1 (+1.12%) | 1,298,232 |
8 May 2024 | CNY | 9.12 | 9.2 | 8.88 | 8.89 | 8.89 | -0.28 (-3.05%) | 1,587,780 |
7 May 2024 | CNY | 8.96 | 9.17 | 8.86 | 9.17 | 9.17 | +0.24 (+2.69%) | 2,494,834 |
6 May 2024 | CNY | 8.79 | 9.02 | 8.7 | 8.93 | 8.93 | +0.27 (+3.12%) | 2,865,918 |
30 Apr 2024 | CNY | 8.92 | 8.94 | 8.52 | 8.66 | 8.66 | -0.16 (-1.81%) | 2,442,123 |
29 Apr 2024 | CNY | 8.35 | 8.88 | 8.2 | 8.82 | 8.82 | +0.47 (+5.63%) | 3,224,856 |
26 Apr 2024 | CNY | 8.6 | 8.6 | 8.11 | 8.35 | 8.35 | -0.35 (-4.02%) | 4,570,898 |
25 Apr 2024 | CNY | 8.55 | 8.84 | 8.33 | 8.7 | 8.7 | +0.15 (+1.75%) | 3,229,440 |
24 Apr 2024 | CNY | 8.05 | 8.65 | 7.98 | 8.55 | 8.55 | +0.48 (+5.95%) | 3,821,420 |
23 Apr 2024 | CNY | 7.69 | 8.15 | 7.59 | 8.07 | 8.07 | +0.46 (+6.04%) | 3,584,503 |
22 Apr 2024 | CNY | 7.65 | 7.8 | 7.35 | 7.61 | 7.61 | -0.13 (-1.68%) | 2,217,435 |
19 Apr 2024 | CNY | 7.78 | 7.8 | 7.52 | 7.74 | 7.74 | 0.0 (0.0%) | 2,150,156 |
18 Apr 2024 | CNY | 8.03 | 8.04 | 7.58 | 7.74 | 7.74 | -0.25 (-3.13%) | 3,299,083 |
17 Apr 2024 | CNY | 7.28 | 8.05 | 7.25 | 7.99 | 7.99 | +1 (+14.31%) | 4,460,005 |
16 Apr 2024 | CNY | 7.94 | 7.94 | 6.96 | 6.99 | 6.99 | -1.05 (-13.06%) | 4,566,935 |
15 Apr 2024 | CNY | 8.92 | 8.98 | 7.84 | 8.04 | 8.04 | -0.88 (-9.87%) | 4,745,860 |
12 Apr 2024 | CNY | 9.2 | 9.31 | 8.88 | 8.92 | 8.92 | -0.28 (-3.04%) | 2,422,280 |
11 Apr 2024 | CNY | 8.99 | 9.3 | 8.82 | 9.2 | 9.2 | +0.12 (+1.32%) | 1,799,820 |
10 Apr 2024 | CNY | 9.31 | 9.35 | 8.91 | 9.08 | 9.08 | -0.23 (-2.47%) | 1,862,503 |
9 Apr 2024 | CNY | 9.3 | 9.35 | 9.11 | 9.31 | 9.31 | +0.09 (+0.98%) | 1,896,960 |
8 Apr 2024 | CNY | 9.6 | 9.66 | 9.16 | 9.22 | 9.22 | -0.45 (-4.65%) | 2,567,160 |
3 Apr 2024 | CNY | 9.63 | 9.71 | 9.39 | 9.67 | 9.67 | +0.01 (+0.10%) | 2,182,972 |
2 Apr 2024 | CNY | 9.63 | 9.76 | 9.57 | 9.66 | 9.66 | +0.1 (+1.05%) | 1,933,597 |
1 Apr 2024 | CNY | 9.53 | 9.65 | 9.41 | 9.56 | 9.56 | +0.15 (+1.59%) | 2,335,600 |
29 Mar 2024 | CNY | 9.28 | 9.54 | 9.2 | 9.41 | 9.41 | +0.16 (+1.73%) | 1,618,380 |
28 Mar 2024 | CNY | 8.93 | 9.26 | 8.9 | 9.25 | 9.25 | +0.34 (+3.82%) | 2,098,963 |
27 Mar 2024 | CNY | 9.27 | 9.34 | 8.91 | 8.91 | 8.91 | -0.35 (-3.78%) | 2,055,900 |
26 Mar 2024 | CNY | 9.21 | 9.34 | 9.09 | 9.26 | 9.26 | 0.0 (0.0%) | 2,558,280 |
25 Mar 2024 | CNY | 9.5 | 9.59 | 9.2 | 9.26 | 9.26 | -0.19 (-2.01%) | 2,148,860 |
22 Mar 2024 | CNY | 9.75 | 9.78 | 9.39 | 9.45 | 9.45 | -0.22 (-2.28%) | 2,420,776 |