Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 8.31 | 9.13 | 8.25 | 8.42 | 8.42 | +0.12 (+1.45%) | 24,123,085 |
20 May 2024 | CNY | 8.4 | 8.44 | 8.21 | 8.3 | 8.3 | -0.08 (-0.95%) | 2,906,700 |
17 May 2024 | CNY | 8.28 | 8.4 | 8.24 | 8.38 | 8.38 | +0.12 (+1.45%) | 2,093,600 |
16 May 2024 | CNY | 8.21 | 8.4 | 8.15 | 8.26 | 8.26 | +0.11 (+1.35%) | 1,682,917 |
15 May 2024 | CNY | 8.13 | 8.3 | 8.08 | 8.15 | 8.15 | +0.01 (+0.12%) | 1,659,600 |
14 May 2024 | CNY | 7.95 | 8.2 | 7.95 | 8.14 | 8.14 | +0.11 (+1.37%) | 1,834,303 |
13 May 2024 | CNY | 8.25 | 8.3 | 7.98 | 8.03 | 8.03 | -0.15 (-1.83%) | 2,456,700 |
10 May 2024 | CNY | 8.36 | 8.45 | 8.15 | 8.18 | 8.18 | -0.15 (-1.80%) | 1,798,500 |
9 May 2024 | CNY | 8.28 | 8.43 | 8.21 | 8.33 | 8.33 | +0.04 (+0.48%) | 2,819,191 |
8 May 2024 | CNY | 8.41 | 8.48 | 8.23 | 8.29 | 8.29 | -0.11 (-1.31%) | 2,955,600 |
7 May 2024 | CNY | 8.37 | 8.47 | 8.35 | 8.4 | 8.4 | -0.01 (-0.12%) | 2,403,472 |
6 May 2024 | CNY | 8.34 | 8.48 | 8.31 | 8.41 | 8.41 | +0.12 (+1.45%) | 2,954,300 |
30 Apr 2024 | CNY | 8.3 | 8.39 | 8.1 | 8.29 | 8.29 | +0.04 (+0.48%) | 3,017,900 |
29 Apr 2024 | CNY | 8.02 | 8.3 | 8 | 8.25 | 8.25 | +0.38 (+4.83%) | 2,824,900 |
26 Apr 2024 | CNY | 7.81 | 7.91 | 7.64 | 7.87 | 7.87 | +0.18 (+2.34%) | 2,763,296 |
25 Apr 2024 | CNY | 7.6 | 7.74 | 7.54 | 7.69 | 7.69 | +0.13 (+1.72%) | 1,727,400 |
24 Apr 2024 | CNY | 7.35 | 7.68 | 7.35 | 7.56 | 7.56 | +0.22 (+3.00%) | 2,844,800 |
23 Apr 2024 | CNY | 7.18 | 7.38 | 7.13 | 7.34 | 7.34 | +0.18 (+2.51%) | 2,141,138 |
22 Apr 2024 | CNY | 7.22 | 7.27 | 6.87 | 7.16 | 7.16 | -0.09 (-1.24%) | 2,289,200 |
19 Apr 2024 | CNY | 7.37 | 7.54 | 7.17 | 7.25 | 7.25 | -0.17 (-2.29%) | 2,522,296 |
18 Apr 2024 | CNY | 7.57 | 7.59 | 7.22 | 7.42 | 7.42 | +0.03 (+0.41%) | 3,539,600 |
17 Apr 2024 | CNY | 6.82 | 7.39 | 6.81 | 7.39 | 7.39 | +0.67 (+9.97%) | 4,234,200 |
16 Apr 2024 | CNY | 7.29 | 7.45 | 6.72 | 6.72 | 6.72 | -0.75 (-10.04%) | 4,921,700 |
15 Apr 2024 | CNY | 8.22 | 8.35 | 7.47 | 7.47 | 7.47 | -0.83 (-10.00%) | 5,884,600 |
12 Apr 2024 | CNY | 8.4 | 8.54 | 8.27 | 8.3 | 8.3 | -0.09 (-1.07%) | 1,665,800 |
11 Apr 2024 | CNY | 8.3 | 8.55 | 8.26 | 8.39 | 8.39 | +0.04 (+0.48%) | 1,738,200 |
10 Apr 2024 | CNY | 8.59 | 8.63 | 8.3 | 8.35 | 8.35 | -0.28 (-3.24%) | 2,130,100 |
9 Apr 2024 | CNY | 8.38 | 8.65 | 8.31 | 8.63 | 8.63 | +0.21 (+2.49%) | 1,839,100 |
8 Apr 2024 | CNY | 8.75 | 8.76 | 8.35 | 8.42 | 8.42 | -0.31 (-3.55%) | 2,592,040 |
3 Apr 2024 | CNY | 8.69 | 8.85 | 8.58 | 8.73 | 8.73 | +0.02 (+0.23%) | 1,884,500 |