Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 8.95 | 8.95 | 8.39 | 8.47 | 8.47 | -0.07 (-0.82%) | 4,112,200 |
14 May 2024 | CNY | 8.45 | 8.71 | 8.39 | 8.54 | 8.54 | +0.17 (+2.03%) | 5,121,500 |
13 May 2024 | CNY | 8.68 | 8.68 | 8.3 | 8.37 | 8.37 | -0.25 (-2.90%) | 5,000,519 |
10 May 2024 | CNY | 8.95 | 8.96 | 8.57 | 8.62 | 8.62 | -0.27 (-3.04%) | 5,517,600 |
9 May 2024 | CNY | 8.86 | 9.01 | 8.85 | 8.89 | 8.89 | +0.03 (+0.34%) | 3,855,529 |
8 May 2024 | CNY | 9.06 | 9.06 | 8.82 | 8.86 | 8.86 | -0.18 (-1.99%) | 4,448,671 |
7 May 2024 | CNY | 9.09 | 9.15 | 8.97 | 9.04 | 9.04 | -0.04 (-0.44%) | 5,425,680 |
6 May 2024 | CNY | 9.09 | 9.17 | 8.9 | 9.08 | 9.08 | +0.18 (+2.02%) | 8,715,206 |
30 Apr 2024 | CNY | 8.99 | 9.08 | 8.83 | 8.9 | 8.9 | -0.11 (-1.22%) | 7,218,800 |
29 Apr 2024 | CNY | 8.7 | 9.02 | 8.65 | 9.01 | 9.01 | +0.41 (+4.77%) | 8,934,019 |
26 Apr 2024 | CNY | 8.4 | 8.7 | 8.36 | 8.6 | 8.6 | +0.14 (+1.65%) | 7,666,219 |
25 Apr 2024 | CNY | 8.39 | 8.75 | 8.22 | 8.46 | 8.46 | +0.26 (+3.17%) | 9,867,140 |
24 Apr 2024 | CNY | 7.97 | 8.21 | 7.87 | 8.2 | 8.2 | +0.35 (+4.46%) | 6,796,371 |
23 Apr 2024 | CNY | 7.83 | 8.06 | 7.72 | 7.85 | 7.85 | +0.13 (+1.68%) | 6,304,065 |
22 Apr 2024 | CNY | 7.72 | 7.9 | 7.43 | 7.72 | 7.72 | -0.08 (-1.03%) | 4,639,900 |
19 Apr 2024 | CNY | 7.93 | 8.05 | 7.74 | 7.8 | 7.8 | -0.18 (-2.26%) | 6,099,684 |
18 Apr 2024 | CNY | 8.16 | 8.3 | 7.84 | 7.98 | 7.98 | -0.1 (-1.24%) | 8,875,750 |
17 Apr 2024 | CNY | 7.17 | 8.1 | 7.17 | 8.08 | 8.08 | +1.05 (+14.94%) | 12,341,516 |
16 Apr 2024 | CNY | 7.83 | 7.86 | 6.94 | 7.03 | 7.03 | -0.89 (-11.24%) | 10,636,880 |
15 Apr 2024 | CNY | 8.43 | 8.6 | 7.73 | 7.92 | 7.92 | -0.63 (-7.37%) | 10,239,124 |
12 Apr 2024 | CNY | 8.72 | 8.84 | 8.52 | 8.55 | 8.55 | -0.16 (-1.84%) | 7,405,500 |
11 Apr 2024 | CNY | 8.61 | 8.88 | 8.58 | 8.71 | 8.71 | +0.01 (+0.11%) | 6,755,486 |
10 Apr 2024 | CNY | 9.12 | 9.14 | 8.59 | 8.7 | 8.7 | -0.44 (-4.81%) | 8,481,951 |
9 Apr 2024 | CNY | 8.96 | 9.17 | 8.91 | 9.14 | 9.14 | +0.23 (+2.58%) | 6,773,797 |
8 Apr 2024 | CNY | 9.4 | 9.43 | 8.91 | 8.91 | 8.91 | -0.51 (-5.41%) | 7,947,500 |
3 Apr 2024 | CNY | 9.83 | 9.83 | 9.26 | 9.42 | 9.42 | -0.42 (-4.27%) | 9,850,305 |
2 Apr 2024 | CNY | 10.08 | 10.11 | 9.7 | 9.84 | 9.84 | -0.37 (-3.62%) | 12,592,847 |
1 Apr 2024 | CNY | 9.89 | 10.28 | 9.57 | 10.21 | 10.21 | +0.45 (+4.61%) | 18,895,655 |
29 Mar 2024 | CNY | 9.22 | 9.76 | 9.03 | 9.76 | 9.76 | +0.56 (+6.09%) | 6,017,765 |
28 Mar 2024 | CNY | 8.89 | 9.37 | 8.8 | 9.2 | 9.2 | +0.35 (+3.95%) | 9,371,480 |