Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 8.05 | 8.18 | 8.05 | 8.09 | 8.09 | +0.08 (+1.00%) | 7,690,500 |
15 May 2024 | CNY | 8.11 | 8.16 | 8.01 | 8.01 | 8.01 | -0.13 (-1.60%) | 6,230,700 |
14 May 2024 | CNY | 8.05 | 8.2 | 8.05 | 8.14 | 8.14 | +0.08 (+0.99%) | 6,441,513 |
13 May 2024 | CNY | 8.12 | 8.15 | 7.94 | 8.06 | 8.06 | -0.1 (-1.23%) | 9,678,448 |
10 May 2024 | CNY | 8.3 | 8.37 | 8.1 | 8.16 | 8.16 | -0.16 (-1.92%) | 10,531,920 |
9 May 2024 | CNY | 8.22 | 8.36 | 8.15 | 8.32 | 8.32 | +0.1 (+1.22%) | 8,040,045 |
8 May 2024 | CNY | 8.42 | 8.44 | 8.21 | 8.22 | 8.22 | -0.22 (-2.61%) | 10,100,195 |
7 May 2024 | CNY | 8.43 | 8.54 | 8.4 | 8.44 | 8.44 | -0.04 (-0.47%) | 9,091,100 |
6 May 2024 | CNY | 8.61 | 8.64 | 8.45 | 8.48 | 8.48 | +0.03 (+0.36%) | 13,486,800 |
30 Apr 2024 | CNY | 8.5 | 8.58 | 8.38 | 8.45 | 8.45 | -0.13 (-1.52%) | 14,281,416 |
29 Apr 2024 | CNY | 8.35 | 8.61 | 8.31 | 8.58 | 8.58 | +0.33 (+4%) | 19,288,820 |
26 Apr 2024 | CNY | 7.98 | 8.29 | 7.98 | 8.25 | 8.25 | +0.23 (+2.87%) | 14,449,654 |
25 Apr 2024 | CNY | 7.92 | 8.15 | 7.87 | 8.02 | 8.02 | +0.07 (+0.88%) | 14,979,472 |
24 Apr 2024 | CNY | 7.65 | 7.95 | 7.64 | 7.95 | 7.95 | +0.36 (+4.74%) | 15,728,332 |
23 Apr 2024 | CNY | 7.62 | 7.68 | 7.52 | 7.59 | 7.59 | -0.02 (-0.26%) | 10,251,401 |
22 Apr 2024 | CNY | 7.56 | 7.75 | 7.4 | 7.61 | 7.61 | 0.0 (0.0%) | 10,538,275 |
19 Apr 2024 | CNY | 7.67 | 7.76 | 7.57 | 7.61 | 7.61 | -0.1 (-1.30%) | 13,200,252 |
18 Apr 2024 | CNY | 7.73 | 7.86 | 7.62 | 7.71 | 7.71 | -0.02 (-0.26%) | 13,862,925 |
17 Apr 2024 | CNY | 7.53 | 7.77 | 7.53 | 7.73 | 7.73 | +0.27 (+3.62%) | 14,488,278 |
16 Apr 2024 | CNY | 7.78 | 7.84 | 7.45 | 7.46 | 7.46 | -0.36 (-4.60%) | 16,871,479 |
15 Apr 2024 | CNY | 7.95 | 8.04 | 7.72 | 7.82 | 7.82 | -0.12 (-1.51%) | 14,282,380 |
12 Apr 2024 | CNY | 8.08 | 8.13 | 7.93 | 7.94 | 7.94 | -0.13 (-1.61%) | 8,173,283 |
11 Apr 2024 | CNY | 8 | 8.17 | 7.95 | 8.07 | 8.07 | +0.04 (+0.50%) | 9,386,458 |
10 Apr 2024 | CNY | 8.26 | 8.27 | 7.99 | 8.03 | 8.03 | -0.26 (-3.14%) | 10,821,500 |
9 Apr 2024 | CNY | 8.2 | 8.33 | 8.17 | 8.29 | 8.29 | +0.16 (+1.97%) | 8,645,036 |
8 Apr 2024 | CNY | 8.32 | 8.32 | 8.13 | 8.13 | 8.13 | -0.19 (-2.28%) | 10,306,869 |
3 Apr 2024 | CNY | 8.46 | 8.48 | 8.27 | 8.32 | 8.32 | -0.17 (-2.00%) | 10,763,458 |
2 Apr 2024 | CNY | 8.7 | 8.7 | 8.43 | 8.49 | 8.49 | -0.16 (-1.85%) | 10,617,768 |
1 Apr 2024 | CNY | 8.55 | 8.67 | 8.55 | 8.65 | 8.65 | +0.1 (+1.17%) | 10,692,985 |
29 Mar 2024 | CNY | 8.47 | 8.55 | 8.31 | 8.55 | 8.55 | +0.04 (+0.47%) | 5,166,100 |