Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 8.19 | 8.78 | 8.18 | 8.64 | 8.64 | +0.42 (+5.11%) | 6,583,800 |
15 May 2024 | CNY | 8.08 | 8.35 | 8 | 8.22 | 8.22 | +0.11 (+1.36%) | 3,907,700 |
14 May 2024 | CNY | 8.09 | 8.18 | 8.01 | 8.11 | 8.11 | +0.08 (+1.00%) | 2,386,000 |
13 May 2024 | CNY | 8.42 | 8.42 | 7.98 | 8.03 | 8.03 | -0.38 (-4.52%) | 3,168,186 |
10 May 2024 | CNY | 8.57 | 8.69 | 8.31 | 8.41 | 8.41 | -0.17 (-1.98%) | 3,381,600 |
9 May 2024 | CNY | 8.43 | 8.62 | 8.4 | 8.58 | 8.58 | +0.14 (+1.66%) | 3,195,451 |
8 May 2024 | CNY | 8.76 | 8.8 | 8.39 | 8.44 | 8.44 | -0.24 (-2.76%) | 4,134,178 |
7 May 2024 | CNY | 8.64 | 8.8 | 8.52 | 8.68 | 8.68 | +0.09 (+1.05%) | 3,863,086 |
6 May 2024 | CNY | 8.5 | 8.75 | 8.39 | 8.59 | 8.59 | +0.27 (+3.25%) | 3,916,716 |
30 Apr 2024 | CNY | 8.58 | 8.65 | 8.25 | 8.32 | 8.32 | -0.26 (-3.03%) | 4,636,200 |
29 Apr 2024 | CNY | 8.05 | 8.6 | 8.01 | 8.58 | 8.58 | +0.48 (+5.93%) | 6,626,032 |
26 Apr 2024 | CNY | 8.26 | 8.42 | 8 | 8.1 | 8.1 | -0.2 (-2.41%) | 6,604,352 |
25 Apr 2024 | CNY | 8.23 | 8.45 | 8.01 | 8.3 | 8.3 | +0.07 (+0.85%) | 5,488,500 |
24 Apr 2024 | CNY | 7.92 | 8.43 | 7.77 | 8.23 | 8.23 | +0.19 (+2.36%) | 7,917,618 |
23 Apr 2024 | CNY | 7.66 | 8.21 | 7.63 | 8.04 | 8.04 | +0.47 (+6.21%) | 7,812,040 |
22 Apr 2024 | CNY | 7.86 | 7.94 | 7.46 | 7.57 | 7.57 | -0.4 (-5.02%) | 5,712,749 |
19 Apr 2024 | CNY | 7.79 | 8.05 | 7.61 | 7.97 | 7.97 | +0.14 (+1.79%) | 7,300,815 |
18 Apr 2024 | CNY | 7.94 | 8.02 | 7.68 | 7.83 | 7.83 | -0.2 (-2.49%) | 6,086,500 |
17 Apr 2024 | CNY | 7.21 | 8.14 | 7.21 | 8.03 | 8.03 | +1.08 (+15.54%) | 9,688,658 |
16 Apr 2024 | CNY | 7.81 | 7.85 | 6.91 | 6.95 | 6.95 | -0.98 (-12.36%) | 7,435,764 |
15 Apr 2024 | CNY | 8.76 | 8.88 | 7.76 | 7.93 | 7.93 | -0.83 (-9.47%) | 8,398,213 |
12 Apr 2024 | CNY | 8.95 | 9.14 | 8.73 | 8.76 | 8.76 | -0.25 (-2.77%) | 5,547,840 |
11 Apr 2024 | CNY | 8.9 | 9.18 | 8.7 | 9.01 | 9.01 | +0.07 (+0.78%) | 6,419,216 |
10 Apr 2024 | CNY | 9.49 | 9.52 | 8.76 | 8.94 | 8.94 | -0.54 (-5.70%) | 8,853,329 |
9 Apr 2024 | CNY | 9.44 | 9.67 | 9.22 | 9.48 | 9.48 | +0.05 (+0.53%) | 9,245,151 |
8 Apr 2024 | CNY | 10.26 | 10.32 | 9.36 | 9.43 | 9.43 | -1.14 (-10.79%) | 14,992,958 |
3 Apr 2024 | CNY | 11.49 | 11.49 | 10.32 | 10.57 | 10.57 | -1.12 (-9.58%) | 21,370,116 |
2 Apr 2024 | CNY | 9.8 | 11.69 | 9.8 | 11.69 | 11.69 | +1.95 (+20.02%) | 10,616,384 |
1 Apr 2024 | CNY | 9.26 | 10.17 | 9.22 | 9.74 | 9.74 | +0.48 (+5.18%) | 8,406,558 |
29 Mar 2024 | CNY | 9.1 | 9.33 | 8.96 | 9.26 | 9.26 | +0.2 (+2.21%) | 2,158,100 |