Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | CNY | 8.46 | 8.57 | 8.42 | 8.52 | 8.52 | +0.05 (+0.59%) | 4,413,330 |
6 May 2024 | CNY | 8.32 | 8.49 | 8.28 | 8.47 | 8.47 | +0.24 (+2.92%) | 5,481,493 |
30 Apr 2024 | CNY | 8.3 | 8.3 | 8.05 | 8.23 | 8.23 | -0.17 (-2.02%) | 7,313,800 |
29 Apr 2024 | CNY | 8.13 | 8.42 | 8.1 | 8.4 | 8.4 | +0.27 (+3.32%) | 5,037,500 |
26 Apr 2024 | CNY | 8 | 8.23 | 8 | 8.13 | 8.13 | -0.06 (-0.73%) | 4,502,100 |
25 Apr 2024 | CNY | 8.08 | 8.27 | 8.06 | 8.19 | 8.19 | +0.11 (+1.36%) | 3,170,400 |
24 Apr 2024 | CNY | 8 | 8.15 | 8 | 8.08 | 8.08 | +0.08 (+1%) | 3,577,100 |
23 Apr 2024 | CNY | 7.76 | 8.05 | 7.76 | 8 | 8 | +0.21 (+2.70%) | 4,670,800 |
22 Apr 2024 | CNY | 7.58 | 7.91 | 7.52 | 7.79 | 7.79 | +0.12 (+1.56%) | 4,533,700 |
19 Apr 2024 | CNY | 7.71 | 7.8 | 7.61 | 7.67 | 7.67 | -0.14 (-1.79%) | 3,732,900 |
18 Apr 2024 | CNY | 7.91 | 7.98 | 7.74 | 7.81 | 7.81 | -0.14 (-1.76%) | 4,348,000 |
17 Apr 2024 | CNY | 7.56 | 7.95 | 7.5 | 7.95 | 7.95 | +0.56 (+7.58%) | 6,280,998 |
16 Apr 2024 | CNY | 8.04 | 8.14 | 7.37 | 7.39 | 7.39 | -0.67 (-8.31%) | 8,292,160 |
15 Apr 2024 | CNY | 8.45 | 8.52 | 7.94 | 8.06 | 8.06 | -0.43 (-5.06%) | 7,696,829 |
12 Apr 2024 | CNY | 8.7 | 8.77 | 8.45 | 8.49 | 8.49 | -0.25 (-2.86%) | 5,298,265 |
11 Apr 2024 | CNY | 8.76 | 8.94 | 8.7 | 8.74 | 8.74 | -0.09 (-1.02%) | 4,287,289 |
10 Apr 2024 | CNY | 9.06 | 9.08 | 8.75 | 8.83 | 8.83 | -0.31 (-3.39%) | 5,433,530 |
9 Apr 2024 | CNY | 8.97 | 9.15 | 8.94 | 9.14 | 9.14 | +0.18 (+2.01%) | 4,794,000 |
8 Apr 2024 | CNY | 9.24 | 9.24 | 8.92 | 8.96 | 8.96 | -0.35 (-3.76%) | 6,104,478 |
3 Apr 2024 | CNY | 9.1 | 9.62 | 9.1 | 9.31 | 9.31 | +0.11 (+1.20%) | 9,168,127 |
2 Apr 2024 | CNY | 9.25 | 9.28 | 9.04 | 9.2 | 9.2 | -0.1 (-1.08%) | 5,820,380 |
1 Apr 2024 | CNY | 9.33 | 9.34 | 9.19 | 9.3 | 9.3 | -0.03 (-0.32%) | 7,322,868 |
29 Mar 2024 | CNY | 9.01 | 9.5 | 8.83 | 9.33 | 9.33 | +0.32 (+3.55%) | 9,473,840 |
28 Mar 2024 | CNY | 8.88 | 9.1 | 8.78 | 9.01 | 9.01 | +0.07 (+0.78%) | 7,641,468 |
27 Mar 2024 | CNY | 9.08 | 9.34 | 8.9 | 8.94 | 8.94 | -0.13 (-1.43%) | 9,704,822 |
26 Mar 2024 | CNY | 9.3 | 9.43 | 8.89 | 9.07 | 9.07 | -0.26 (-2.79%) | 12,094,509 |
25 Mar 2024 | CNY | 9.43 | 9.84 | 9.26 | 9.33 | 9.33 | -0.27 (-2.81%) | 15,419,350 |
22 Mar 2024 | CNY | 9.98 | 10.23 | 9.42 | 9.6 | 9.6 | +0.18 (+1.91%) | 30,804,313 |
21 Mar 2024 | CNY | 8.62 | 9.42 | 8.58 | 9.42 | 9.42 | +0.86 (+10.05%) | 6,523,510 |
20 Mar 2024 | CNY | 8.45 | 8.61 | 8.4 | 8.56 | 8.56 | +0.14 (+1.66%) | 5,283,980 |