Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 7.46 | 7.84 | 7.46 | 7.8 | 7.8 | +0.22 (+2.90%) | 6,517,610 |
26 Apr 2024 | CNY | 7.45 | 7.64 | 7.44 | 7.58 | 7.58 | +0.09 (+1.20%) | 4,807,320 |
25 Apr 2024 | CNY | 7.34 | 7.53 | 7.33 | 7.49 | 7.49 | +0.11 (+1.49%) | 3,416,300 |
24 Apr 2024 | CNY | 7.28 | 7.38 | 7.25 | 7.38 | 7.38 | +0.08 (+1.10%) | 2,786,703 |
23 Apr 2024 | CNY | 7.33 | 7.38 | 7.17 | 7.3 | 7.3 | +0.01 (+0.14%) | 4,372,091 |
22 Apr 2024 | CNY | 7.21 | 7.4 | 7.1 | 7.29 | 7.29 | +0.25 (+3.55%) | 7,096,765 |
19 Apr 2024 | CNY | 7.1 | 7.19 | 7 | 7.04 | 7.04 | -0.08 (-1.12%) | 3,466,950 |
18 Apr 2024 | CNY | 7.13 | 7.21 | 7.03 | 7.12 | 7.12 | -0.06 (-0.84%) | 4,104,517 |
17 Apr 2024 | CNY | 6.81 | 7.18 | 6.81 | 7.18 | 7.18 | +0.43 (+6.37%) | 5,675,920 |
16 Apr 2024 | CNY | 7.14 | 7.14 | 6.74 | 6.75 | 6.75 | -0.39 (-5.46%) | 7,459,217 |
15 Apr 2024 | CNY | 7.45 | 7.52 | 7.03 | 7.14 | 7.14 | -0.3 (-4.03%) | 6,239,150 |
12 Apr 2024 | CNY | 7.56 | 7.56 | 7.44 | 7.44 | 7.44 | -0.09 (-1.20%) | 2,906,585 |
11 Apr 2024 | CNY | 7.58 | 7.65 | 7.47 | 7.53 | 7.53 | -0.06 (-0.79%) | 3,568,600 |
10 Apr 2024 | CNY | 7.79 | 7.79 | 7.53 | 7.59 | 7.59 | -0.19 (-2.44%) | 4,024,900 |
9 Apr 2024 | CNY | 7.62 | 7.82 | 7.58 | 7.78 | 7.78 | +0.15 (+1.97%) | 7,279,910 |
8 Apr 2024 | CNY | 7.91 | 7.91 | 7.63 | 7.63 | 7.63 | -0.29 (-3.66%) | 6,387,532 |
3 Apr 2024 | CNY | 7.8 | 7.95 | 7.66 | 7.92 | 7.92 | +0.12 (+1.54%) | 5,686,020 |
2 Apr 2024 | CNY | 7.69 | 7.85 | 7.65 | 7.8 | 7.8 | +0.13 (+1.69%) | 6,394,500 |
1 Apr 2024 | CNY | 7.45 | 7.68 | 7.44 | 7.67 | 7.67 | +0.25 (+3.37%) | 5,881,420 |
29 Mar 2024 | CNY | 7.49 | 7.54 | 7.3 | 7.42 | 7.42 | -0.09 (-1.20%) | 4,216,800 |
28 Mar 2024 | CNY | 7.5 | 7.67 | 7.43 | 7.51 | 7.51 | 0.0 (0.0%) | 8,695,317 |
27 Mar 2024 | CNY | 7.6 | 7.7 | 7.5 | 7.51 | 7.51 | -0.09 (-1.18%) | 5,624,536 |
26 Mar 2024 | CNY | 7.62 | 7.66 | 7.47 | 7.6 | 7.6 | -0.02 (-0.26%) | 5,159,693 |
25 Mar 2024 | CNY | 7.81 | 7.88 | 7.61 | 7.62 | 7.62 | -0.21 (-2.68%) | 6,339,430 |
22 Mar 2024 | CNY | 8.04 | 8.04 | 7.77 | 7.83 | 7.83 | -0.22 (-2.73%) | 5,670,364 |
21 Mar 2024 | CNY | 8.15 | 8.2 | 7.99 | 8.05 | 8.05 | -0.1 (-1.23%) | 3,906,740 |
20 Mar 2024 | CNY | 8.06 | 8.19 | 7.99 | 8.15 | 8.15 | +0.12 (+1.49%) | 4,034,001 |
19 Mar 2024 | CNY | 8.05 | 8.12 | 8.01 | 8.03 | 8.03 | -0.05 (-0.62%) | 4,168,303 |
18 Mar 2024 | CNY | 7.89 | 8.08 | 7.86 | 8.08 | 8.08 | +0.19 (+2.41%) | 6,169,550 |
15 Mar 2024 | CNY | 7.89 | 7.97 | 7.8 | 7.89 | 7.89 | -0.01 (-0.13%) | 6,488,170 |