Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 9.15 | 9.5 | 8.94 | 9.15 | 9.15 | +0.25 (+2.81%) | 455,845,241 |
26 Apr 2024 | CNY | 8.6 | 8.9 | 8.4 | 8.9 | 8.9 | +0.81 (+10.01%) | 391,383,194 |
25 Apr 2024 | CNY | 8.02 | 8.18 | 8.01 | 8.09 | 8.09 | 0.0 (0.0%) | 105,580,874 |
24 Apr 2024 | CNY | 7.81 | 8.22 | 7.75 | 8.09 | 8.09 | +0.27 (+3.45%) | 171,783,074 |
23 Apr 2024 | CNY | 7.99 | 8.04 | 7.8 | 7.82 | 7.82 | +0.15 (+1.96%) | 138,871,812 |
22 Apr 2024 | CNY | 7.67 | 7.77 | 7.56 | 7.67 | 7.67 | +0.01 (+0.13%) | 64,304,595 |
19 Apr 2024 | CNY | 7.63 | 7.76 | 7.61 | 7.66 | 7.66 | -0.06 (-0.78%) | 72,233,954 |
18 Apr 2024 | CNY | 7.65 | 7.9 | 7.61 | 7.72 | 7.72 | +0.01 (+0.13%) | 121,699,762 |
17 Apr 2024 | CNY | 7.59 | 7.72 | 7.52 | 7.71 | 7.71 | +0.21 (+2.80%) | 116,204,330 |
16 Apr 2024 | CNY | 7.82 | 7.9 | 7.48 | 7.5 | 7.5 | -0.45 (-5.66%) | 119,224,357 |
15 Apr 2024 | CNY | 7.82 | 8.1 | 7.57 | 7.95 | 7.95 | +0.19 (+2.45%) | 148,836,723 |
12 Apr 2024 | CNY | 7.7 | 7.87 | 7.7 | 7.76 | 7.76 | -0.02 (-0.26%) | 93,634,605 |
11 Apr 2024 | CNY | 7.94 | 8.14 | 7.62 | 7.78 | 7.78 | -0.27 (-3.35%) | 169,231,027 |
10 Apr 2024 | CNY | 8.2 | 8.26 | 7.98 | 8.05 | 8.05 | -0.16 (-1.95%) | 108,871,425 |
9 Apr 2024 | CNY | 7.99 | 8.37 | 7.99 | 8.21 | 8.21 | +0.22 (+2.75%) | 128,974,790 |
8 Apr 2024 | CNY | 8.04 | 8.18 | 7.82 | 7.99 | 7.99 | -0.45 (-5.33%) | 174,602,932 |
3 Apr 2024 | CNY | 8.26 | 8.66 | 8.21 | 8.44 | 8.44 | +0.09 (+1.08%) | 221,692,952 |
2 Apr 2024 | CNY | 8.16 | 8.5 | 8.11 | 8.35 | 8.35 | +0.12 (+1.46%) | 192,181,968 |
1 Apr 2024 | CNY | 8.36 | 8.52 | 8.16 | 8.23 | 8.23 | +0.05 (+0.61%) | 222,636,724 |
29 Mar 2024 | CNY | 7.75 | 8.32 | 7.69 | 8.18 | 8.18 | +0.36 (+4.60%) | 186,781,979 |
28 Mar 2024 | CNY | 7.62 | 7.91 | 7.61 | 7.82 | 7.82 | +0.17 (+2.22%) | 126,088,123 |
27 Mar 2024 | CNY | 7.85 | 7.87 | 7.63 | 7.65 | 7.65 | -0.28 (-3.53%) | 110,029,983 |
26 Mar 2024 | CNY | 8.06 | 8.1 | 7.8 | 7.93 | 7.93 | -0.08 (-1.00%) | 131,856,409 |
25 Mar 2024 | CNY | 8.08 | 8.19 | 7.99 | 8.01 | 8.01 | -0.3 (-3.61%) | 160,434,066 |
22 Mar 2024 | CNY | 8.44 | 8.54 | 8.24 | 8.31 | 8.31 | -0.08 (-0.95%) | 259,692,153 |
21 Mar 2024 | CNY | 8.01 | 8.53 | 8 | 8.39 | 8.39 | +0.4 (+5.01%) | 335,499,677 |
20 Mar 2024 | CNY | 8 | 8.07 | 7.9 | 7.99 | 7.99 | -0.03 (-0.37%) | 181,142,916 |
19 Mar 2024 | CNY | 8.24 | 8.35 | 7.97 | 8.02 | 8.02 | -0.22 (-2.67%) | 307,724,279 |
18 Mar 2024 | CNY | 7.67 | 8.24 | 7.65 | 8.24 | 8.24 | +0.75 (+10.01%) | 419,281,505 |
15 Mar 2024 | CNY | 7.33 | 7.49 | 7.3 | 7.49 | 7.49 | +0.13 (+1.77%) | 82,647,873 |