Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 8.02 | 8.36 | 8.01 | 8.07 | 8.07 | +0.04 (+0.50%) | 8,666,400 |
9 May 2024 | CNY | 7.92 | 8.09 | 7.92 | 8.03 | 8.03 | +0.04 (+0.50%) | 4,184,627 |
8 May 2024 | CNY | 8.11 | 8.14 | 7.97 | 7.99 | 7.99 | -0.09 (-1.11%) | 5,259,700 |
7 May 2024 | CNY | 8.05 | 8.11 | 7.91 | 8.08 | 8.08 | +0.02 (+0.25%) | 7,485,400 |
6 May 2024 | CNY | 7.7 | 8.1 | 7.69 | 8.06 | 8.06 | +0.46 (+6.05%) | 10,588,272 |
30 Apr 2024 | CNY | 7.55 | 7.71 | 7.46 | 7.6 | 7.6 | +0.03 (+0.40%) | 5,788,272 |
29 Apr 2024 | CNY | 7.36 | 7.57 | 7.33 | 7.57 | 7.57 | +0.19 (+2.57%) | 5,323,272 |
26 Apr 2024 | CNY | 7.33 | 7.4 | 7.15 | 7.38 | 7.38 | +0.01 (+0.14%) | 6,007,700 |
25 Apr 2024 | CNY | 7.32 | 7.49 | 7.29 | 7.37 | 7.37 | +0.05 (+0.68%) | 4,400,100 |
24 Apr 2024 | CNY | 7.31 | 7.45 | 7.26 | 7.32 | 7.32 | -0.03 (-0.41%) | 5,096,999 |
23 Apr 2024 | CNY | 7.48 | 7.56 | 7.28 | 7.35 | 7.35 | -0.34 (-4.42%) | 7,145,300 |
22 Apr 2024 | CNY | 7.55 | 8.05 | 7.4 | 7.69 | 7.69 | +0.31 (+4.20%) | 10,894,900 |
19 Apr 2024 | CNY | 7.45 | 7.67 | 7.21 | 7.38 | 7.38 | -0.16 (-2.12%) | 10,125,900 |
18 Apr 2024 | CNY | 7.81 | 7.84 | 7.4 | 7.54 | 7.54 | -0.48 (-5.99%) | 15,139,200 |
17 Apr 2024 | CNY | 7.64 | 8.16 | 7.64 | 8.02 | 8.02 | +0.31 (+4.02%) | 16,051,713 |
16 Apr 2024 | CNY | 8.21 | 8.24 | 7.69 | 7.71 | 7.71 | -0.62 (-7.44%) | 11,012,613 |
15 Apr 2024 | CNY | 8.13 | 8.5 | 7.77 | 8.33 | 8.33 | +0.17 (+2.08%) | 14,536,600 |
12 Apr 2024 | CNY | 7.91 | 8.47 | 7.86 | 8.16 | 8.16 | +0.18 (+2.26%) | 12,453,700 |
11 Apr 2024 | CNY | 7.73 | 8.2 | 7.65 | 7.98 | 7.98 | +0.24 (+3.10%) | 9,961,317 |
10 Apr 2024 | CNY | 7.91 | 8.04 | 7.62 | 7.74 | 7.74 | -0.18 (-2.27%) | 7,560,794 |
9 Apr 2024 | CNY | 7.9 | 8.15 | 7.86 | 7.92 | 7.92 | -0.18 (-2.22%) | 9,649,500 |
8 Apr 2024 | CNY | 8.5 | 8.5 | 7.94 | 8.1 | 8.1 | -0.42 (-4.93%) | 21,996,794 |
3 Apr 2024 | CNY | 8.49 | 8.85 | 8.07 | 8.52 | 8.52 | -0.23 (-2.63%) | 32,440,303 |
2 Apr 2024 | CNY | 8.65 | 8.92 | 8.36 | 8.75 | 8.75 | +0.64 (+7.89%) | 46,214,382 |
1 Apr 2024 | CNY | 7.53 | 8.27 | 7.41 | 8.11 | 8.11 | +0.59 (+7.85%) | 18,974,917 |
29 Mar 2024 | CNY | 7.22 | 7.58 | 7.22 | 7.52 | 7.52 | +0.24 (+3.30%) | 6,138,700 |
28 Mar 2024 | CNY | 7.17 | 7.4 | 6.99 | 7.28 | 7.28 | -0.05 (-0.68%) | 8,533,700 |
27 Mar 2024 | CNY | 7.13 | 7.58 | 7.08 | 7.33 | 7.33 | +0.25 (+3.53%) | 11,156,900 |
26 Mar 2024 | CNY | 7.05 | 7.09 | 6.9 | 7.08 | 7.08 | +0.09 (+1.29%) | 3,046,900 |
25 Mar 2024 | CNY | 7.14 | 7.14 | 6.98 | 6.99 | 6.99 | -0.14 (-1.96%) | 4,594,300 |