Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 8.4 | 8.45 | 8.27 | 8.31 | 8.31 | -0.08 (-0.95%) | 8,778,937 |
15 May 2024 | CNY | 8.55 | 8.58 | 8.37 | 8.39 | 8.39 | -0.16 (-1.87%) | 8,138,400 |
14 May 2024 | CNY | 8.46 | 8.6 | 8.44 | 8.55 | 8.55 | +0.08 (+0.94%) | 11,476,038 |
13 May 2024 | CNY | 8.59 | 8.64 | 8.42 | 8.47 | 8.47 | -0.09 (-1.05%) | 13,989,100 |
10 May 2024 | CNY | 8.71 | 8.73 | 8.54 | 8.56 | 8.56 | -0.14 (-1.61%) | 14,228,900 |
9 May 2024 | CNY | 8.54 | 8.77 | 8.46 | 8.7 | 8.7 | +0.16 (+1.87%) | 17,139,093 |
8 May 2024 | CNY | 8.48 | 8.6 | 8.41 | 8.54 | 8.54 | +0.08 (+0.95%) | 18,681,202 |
7 May 2024 | CNY | 8.36 | 8.49 | 8.3 | 8.46 | 8.46 | +0.13 (+1.56%) | 16,525,393 |
6 May 2024 | CNY | 8.2 | 8.46 | 8.2 | 8.33 | 8.33 | +0.17 (+2.08%) | 23,650,151 |
30 Apr 2024 | CNY | 7.89 | 8.25 | 7.85 | 8.16 | 8.16 | +0.26 (+3.29%) | 24,101,357 |
29 Apr 2024 | CNY | 7.6 | 7.9 | 7.6 | 7.9 | 7.9 | +0.26 (+3.40%) | 13,256,400 |
26 Apr 2024 | CNY | 7.52 | 7.64 | 7.5 | 7.64 | 7.64 | +0.1 (+1.33%) | 8,808,271 |
25 Apr 2024 | CNY | 7.36 | 7.61 | 7.36 | 7.54 | 7.54 | +0.15 (+2.03%) | 9,270,063 |
24 Apr 2024 | CNY | 7.45 | 7.45 | 7.33 | 7.39 | 7.39 | -0.04 (-0.54%) | 6,512,748 |
23 Apr 2024 | CNY | 7.45 | 7.5 | 7.35 | 7.43 | 7.43 | -0.01 (-0.13%) | 5,983,600 |
22 Apr 2024 | CNY | 7.38 | 7.52 | 7.35 | 7.44 | 7.44 | +0.04 (+0.54%) | 6,517,600 |
19 Apr 2024 | CNY | 7.39 | 7.51 | 7.38 | 7.4 | 7.4 | -0.03 (-0.40%) | 6,249,137 |
18 Apr 2024 | CNY | 7.51 | 7.57 | 7.4 | 7.43 | 7.43 | -0.1 (-1.33%) | 8,027,866 |
17 Apr 2024 | CNY | 7.31 | 7.54 | 7.31 | 7.53 | 7.53 | +0.24 (+3.29%) | 9,629,597 |
16 Apr 2024 | CNY | 7.48 | 7.57 | 7.27 | 7.29 | 7.29 | -0.19 (-2.54%) | 10,950,742 |
15 Apr 2024 | CNY | 7.55 | 7.66 | 7.39 | 7.48 | 7.48 | -0.12 (-1.58%) | 10,972,384 |
12 Apr 2024 | CNY | 7.64 | 7.7 | 7.53 | 7.6 | 7.6 | -0.06 (-0.78%) | 7,730,428 |
11 Apr 2024 | CNY | 7.7 | 7.77 | 7.61 | 7.66 | 7.66 | -0.04 (-0.52%) | 5,992,170 |
10 Apr 2024 | CNY | 7.84 | 7.85 | 7.68 | 7.7 | 7.7 | -0.14 (-1.79%) | 7,271,645 |
9 Apr 2024 | CNY | 7.53 | 7.84 | 7.51 | 7.84 | 7.84 | +0.24 (+3.16%) | 9,736,981 |
8 Apr 2024 | CNY | 7.93 | 7.93 | 7.6 | 7.6 | 7.6 | -0.31 (-3.92%) | 10,326,355 |
3 Apr 2024 | CNY | 7.92 | 7.97 | 7.87 | 7.91 | 7.91 | -0.02 (-0.25%) | 7,006,900 |
2 Apr 2024 | CNY | 7.94 | 7.99 | 7.86 | 7.93 | 7.93 | 0.0 (0.0%) | 8,320,524 |
1 Apr 2024 | CNY | 7.69 | 7.94 | 7.68 | 7.93 | 7.93 | +0.24 (+3.12%) | 9,118,743 |
29 Mar 2024 | CNY | 7.67 | 7.72 | 7.61 | 7.69 | 7.69 | +0.02 (+0.26%) | 3,045,700 |