Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 8.39 | 8.51 | 8.24 | 8.51 | 8.51 | +0.14 (+1.67%) | 6,198,513 |
16 May 2024 | CNY | 8.27 | 8.39 | 8.24 | 8.37 | 8.37 | +0.18 (+2.20%) | 4,689,892 |
15 May 2024 | CNY | 8.28 | 8.35 | 8.18 | 8.19 | 8.19 | -0.12 (-1.44%) | 2,869,200 |
14 May 2024 | CNY | 8.36 | 8.36 | 8.28 | 8.31 | 8.31 | -0.01 (-0.12%) | 2,962,382 |
13 May 2024 | CNY | 8.19 | 8.39 | 8.15 | 8.32 | 8.32 | +0.07 (+0.85%) | 5,577,888 |
10 May 2024 | CNY | 8.23 | 8.26 | 8.16 | 8.25 | 8.25 | +0.04 (+0.49%) | 4,085,122 |
9 May 2024 | CNY | 8.16 | 8.23 | 8.12 | 8.21 | 8.21 | +0.06 (+0.74%) | 3,883,820 |
8 May 2024 | CNY | 8.16 | 8.18 | 8.07 | 8.15 | 8.15 | +0.01 (+0.12%) | 3,592,610 |
7 May 2024 | CNY | 8.11 | 8.18 | 8.09 | 8.14 | 8.14 | +0.02 (+0.25%) | 3,319,670 |
6 May 2024 | CNY | 8.1 | 8.19 | 8.07 | 8.12 | 8.12 | +0.07 (+0.87%) | 5,060,170 |
30 Apr 2024 | CNY | 8.08 | 8.1 | 7.98 | 8.05 | 8.05 | 0.0 (0.0%) | 4,503,202 |
29 Apr 2024 | CNY | 7.83 | 8.11 | 7.8 | 8.05 | 8.05 | +0.29 (+3.74%) | 7,870,582 |
26 Apr 2024 | CNY | 7.67 | 7.79 | 7.6 | 7.76 | 7.76 | +0.09 (+1.17%) | 4,225,900 |
25 Apr 2024 | CNY | 7.65 | 7.68 | 7.59 | 7.67 | 7.67 | +0.07 (+0.92%) | 3,252,759 |
24 Apr 2024 | CNY | 7.49 | 7.6 | 7.46 | 7.6 | 7.6 | +0.14 (+1.88%) | 3,248,500 |
23 Apr 2024 | CNY | 7.5 | 7.54 | 7.44 | 7.46 | 7.46 | -0.02 (-0.27%) | 2,560,401 |
22 Apr 2024 | CNY | 7.62 | 7.65 | 7.46 | 7.48 | 7.48 | -0.1 (-1.32%) | 3,564,161 |
19 Apr 2024 | CNY | 7.59 | 7.65 | 7.49 | 7.58 | 7.58 | -0.02 (-0.26%) | 3,073,402 |
18 Apr 2024 | CNY | 7.67 | 7.74 | 7.6 | 7.6 | 7.6 | -0.07 (-0.91%) | 3,835,970 |
17 Apr 2024 | CNY | 7.38 | 7.72 | 7.35 | 7.67 | 7.67 | +0.35 (+4.78%) | 7,120,003 |
16 Apr 2024 | CNY | 7.72 | 7.72 | 7.32 | 7.32 | 7.32 | -0.32 (-4.19%) | 6,209,021 |
15 Apr 2024 | CNY | 7.76 | 7.82 | 7.56 | 7.64 | 7.64 | -0.15 (-1.93%) | 5,506,500 |
12 Apr 2024 | CNY | 7.9 | 7.94 | 7.73 | 7.79 | 7.79 | -0.11 (-1.39%) | 4,166,888 |
11 Apr 2024 | CNY | 7.86 | 8.02 | 7.79 | 7.9 | 7.9 | +0.02 (+0.25%) | 4,696,718 |
10 Apr 2024 | CNY | 8.04 | 8.04 | 7.8 | 7.88 | 7.88 | -0.16 (-1.99%) | 5,514,010 |
9 Apr 2024 | CNY | 8.01 | 8.07 | 7.93 | 8.04 | 8.04 | +0.03 (+0.37%) | 3,314,341 |
8 Apr 2024 | CNY | 8.13 | 8.2 | 8 | 8.01 | 8.01 | -0.12 (-1.48%) | 6,062,400 |
3 Apr 2024 | CNY | 8.17 | 8.2 | 8.09 | 8.13 | 8.13 | -0.05 (-0.61%) | 4,530,530 |
2 Apr 2024 | CNY | 8.27 | 8.27 | 8.12 | 8.18 | 8.18 | -0.1 (-1.21%) | 4,882,137 |
1 Apr 2024 | CNY | 8.24 | 8.32 | 8.19 | 8.28 | 8.28 | +0.13 (+1.60%) | 5,117,100 |