Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 8.78 | 8.98 | 8.77 | 8.88 | 8.88 | +0.11 (+1.25%) | 61,234,108 |
26 Apr 2024 | CNY | 8.44 | 8.79 | 8.34 | 8.77 | 8.77 | +0.56 (+6.82%) | 81,942,187 |
25 Apr 2024 | CNY | 8.35 | 8.36 | 8.11 | 8.21 | 8.21 | -0.21 (-2.49%) | 39,164,959 |
24 Apr 2024 | CNY | 8.45 | 8.45 | 8.35 | 8.42 | 8.42 | 0.0 (0.0%) | 15,349,428 |
23 Apr 2024 | CNY | 8.42 | 8.49 | 8.4 | 8.42 | 8.42 | 0.0 (0.0%) | 14,039,800 |
22 Apr 2024 | CNY | 8.45 | 8.55 | 8.4 | 8.42 | 8.42 | -0.03 (-0.36%) | 16,909,000 |
19 Apr 2024 | CNY | 8.52 | 8.59 | 8.42 | 8.45 | 8.45 | -0.09 (-1.05%) | 19,791,615 |
18 Apr 2024 | CNY | 8.45 | 8.64 | 8.4 | 8.54 | 8.54 | +0.09 (+1.07%) | 28,366,900 |
17 Apr 2024 | CNY | 8.27 | 8.45 | 8.24 | 8.45 | 8.45 | +0.17 (+2.05%) | 24,077,692 |
16 Apr 2024 | CNY | 8.4 | 8.51 | 8.24 | 8.28 | 8.28 | -0.16 (-1.90%) | 29,957,646 |
15 Apr 2024 | CNY | 8.27 | 8.53 | 8.19 | 8.44 | 8.44 | +0.19 (+2.30%) | 25,420,546 |
12 Apr 2024 | CNY | 8.4 | 8.44 | 8.24 | 8.25 | 8.25 | -0.15 (-1.79%) | 17,832,041 |
11 Apr 2024 | CNY | 8.35 | 8.47 | 8.32 | 8.4 | 8.4 | +0.02 (+0.24%) | 13,120,622 |
10 Apr 2024 | CNY | 8.48 | 8.51 | 8.32 | 8.38 | 8.38 | -0.13 (-1.53%) | 17,816,630 |
9 Apr 2024 | CNY | 8.5 | 8.55 | 8.47 | 8.51 | 8.51 | +0.04 (+0.47%) | 12,530,610 |
8 Apr 2024 | CNY | 8.57 | 8.61 | 8.46 | 8.47 | 8.47 | -0.14 (-1.63%) | 20,455,029 |
3 Apr 2024 | CNY | 8.62 | 8.66 | 8.58 | 8.61 | 8.61 | -0.01 (-0.12%) | 14,007,461 |
2 Apr 2024 | CNY | 8.68 | 8.71 | 8.6 | 8.62 | 8.62 | -0.05 (-0.58%) | 17,510,107 |
1 Apr 2024 | CNY | 8.61 | 8.68 | 8.59 | 8.67 | 8.67 | +0.16 (+1.88%) | 22,895,842 |
29 Mar 2024 | CNY | 8.43 | 8.51 | 8.39 | 8.51 | 8.51 | +0.07 (+0.83%) | 12,904,371 |
28 Mar 2024 | CNY | 8.44 | 8.55 | 8.42 | 8.44 | 8.44 | 0.0 (0.0%) | 21,099,326 |
27 Mar 2024 | CNY | 8.55 | 8.59 | 8.42 | 8.44 | 8.44 | -0.14 (-1.63%) | 19,701,500 |
26 Mar 2024 | CNY | 8.55 | 8.62 | 8.52 | 8.58 | 8.58 | +0.01 (+0.12%) | 18,668,732 |
25 Mar 2024 | CNY | 8.77 | 8.77 | 8.55 | 8.57 | 8.57 | -0.26 (-2.94%) | 32,555,807 |
22 Mar 2024 | CNY | 9 | 9.03 | 8.82 | 8.83 | 8.83 | -0.2 (-2.21%) | 37,823,645 |
21 Mar 2024 | CNY | 9.07 | 9.22 | 9 | 9.03 | 9.03 | +0.07 (+0.78%) | 45,071,983 |
20 Mar 2024 | CNY | 8.95 | 9 | 8.88 | 8.96 | 8.96 | +0.01 (+0.11%) | 23,741,684 |
19 Mar 2024 | CNY | 9.08 | 9.08 | 8.95 | 8.95 | 8.95 | -0.17 (-1.86%) | 27,582,778 |
18 Mar 2024 | CNY | 8.95 | 9.18 | 8.95 | 9.12 | 9.12 | +0.19 (+2.13%) | 43,762,849 |
15 Mar 2024 | CNY | 8.84 | 8.96 | 8.79 | 8.93 | 8.93 | +0.08 (+0.90%) | 28,535,445 |