Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 8.23 | 8.32 | 7.88 | 8.04 | 8.04 | -0.23 (-2.78%) | 3,916,500 |
29 Apr 2024 | CNY | 8.37 | 8.42 | 7.81 | 8.27 | 8.27 | -0.1 (-1.19%) | 5,934,600 |
26 Apr 2024 | CNY | 8.34 | 8.51 | 8.16 | 8.37 | 8.37 | +0.07 (+0.84%) | 3,300,900 |
25 Apr 2024 | CNY | 7.71 | 8.37 | 7.65 | 8.3 | 8.3 | +0.46 (+5.87%) | 4,075,600 |
24 Apr 2024 | CNY | 7.66 | 7.84 | 7.6 | 7.84 | 7.84 | +0.12 (+1.55%) | 2,439,100 |
23 Apr 2024 | CNY | 7.36 | 7.8 | 7.31 | 7.72 | 7.72 | +0.4 (+5.46%) | 3,273,400 |
22 Apr 2024 | CNY | 7.21 | 7.43 | 7.1 | 7.32 | 7.32 | +0.06 (+0.83%) | 2,594,800 |
19 Apr 2024 | CNY | 7.39 | 7.44 | 7.19 | 7.26 | 7.26 | -0.13 (-1.76%) | 2,517,000 |
18 Apr 2024 | CNY | 7.36 | 7.59 | 7.21 | 7.39 | 7.39 | +0.03 (+0.41%) | 3,468,000 |
17 Apr 2024 | CNY | 6.98 | 7.42 | 6.98 | 7.36 | 7.36 | +0.48 (+6.98%) | 4,084,600 |
16 Apr 2024 | CNY | 7.6 | 7.6 | 6.88 | 6.88 | 6.88 | -0.62 (-8.27%) | 4,924,600 |
15 Apr 2024 | CNY | 7.79 | 8.01 | 7.37 | 7.5 | 7.5 | -0.69 (-8.42%) | 7,802,702 |
12 Apr 2024 | CNY | 8.52 | 8.55 | 8.14 | 8.19 | 8.19 | -0.31 (-3.65%) | 3,729,700 |
11 Apr 2024 | CNY | 8.45 | 8.59 | 8.2 | 8.5 | 8.5 | -0.09 (-1.05%) | 4,036,620 |
10 Apr 2024 | CNY | 9.04 | 9.08 | 8.35 | 8.59 | 8.59 | -0.49 (-5.40%) | 8,004,354 |
9 Apr 2024 | CNY | 8.88 | 9.28 | 8.74 | 9.08 | 9.08 | +0.11 (+1.23%) | 8,365,904 |
8 Apr 2024 | CNY | 9.11 | 9.4 | 8.72 | 8.97 | 8.97 | -0.21 (-2.29%) | 10,772,983 |
3 Apr 2024 | CNY | 9.49 | 9.65 | 9.08 | 9.18 | 9.18 | -0.78 (-7.83%) | 16,205,325 |
2 Apr 2024 | CNY | 9.1 | 9.96 | 8.98 | 9.96 | 9.96 | +0.91 (+10.06%) | 25,655,410 |
1 Apr 2024 | CNY | 8.09 | 9.05 | 8.06 | 9.05 | 9.05 | +0.82 (+9.96%) | 6,034,189 |
29 Mar 2024 | CNY | 8.38 | 8.54 | 8.06 | 8.23 | 8.23 | -0.47 (-5.40%) | 8,267,366 |
28 Mar 2024 | CNY | 8.26 | 9.41 | 8.26 | 8.7 | 8.7 | +0.1 (+1.16%) | 15,720,789 |
27 Mar 2024 | CNY | 7.82 | 8.6 | 7.69 | 8.6 | 8.6 | +0.78 (+9.97%) | 9,923,927 |
26 Mar 2024 | CNY | 7.61 | 7.89 | 7.6 | 7.82 | 7.82 | +0.2 (+2.62%) | 2,673,800 |
25 Mar 2024 | CNY | 7.74 | 7.92 | 7.52 | 7.62 | 7.62 | -0.19 (-2.43%) | 2,511,940 |
22 Mar 2024 | CNY | 7.94 | 8.03 | 7.72 | 7.81 | 7.81 | -0.12 (-1.51%) | 2,748,200 |
21 Mar 2024 | CNY | 7.84 | 7.95 | 7.77 | 7.93 | 7.93 | +0.12 (+1.54%) | 1,911,800 |
20 Mar 2024 | CNY | 7.65 | 7.87 | 7.65 | 7.81 | 7.81 | +0.12 (+1.56%) | 2,469,500 |
19 Mar 2024 | CNY | 7.7 | 7.77 | 7.66 | 7.69 | 7.69 | 0.0 (0.0%) | 1,962,300 |
18 Mar 2024 | CNY | 7.74 | 7.82 | 7.61 | 7.69 | 7.69 | -0.02 (-0.26%) | 2,994,600 |