Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 8.53 | 8.67 | 8.45 | 8.49 | 8.49 | -0.12 (-1.39%) | 2,694,072 |
15 May 2024 | CNY | 8.61 | 8.71 | 8.4 | 8.61 | 8.61 | -0.09 (-1.03%) | 2,956,732 |
14 May 2024 | CNY | 8.49 | 8.75 | 8.41 | 8.7 | 8.7 | +0.21 (+2.47%) | 3,894,914 |
13 May 2024 | CNY | 8.7 | 9.08 | 8.38 | 8.49 | 8.49 | -0.6 (-6.60%) | 7,159,842 |
10 May 2024 | CNY | 9.58 | 9.58 | 9.05 | 9.09 | 9.09 | -0.41 (-4.32%) | 4,209,785 |
9 May 2024 | CNY | 9.58 | 9.72 | 9.46 | 9.5 | 9.5 | -0.08 (-0.84%) | 3,428,495 |
8 May 2024 | CNY | 9.7 | 9.9 | 9.41 | 9.58 | 9.58 | -0.24 (-2.44%) | 5,086,996 |
7 May 2024 | CNY | 9.44 | 9.82 | 9.26 | 9.82 | 9.82 | +0.39 (+4.14%) | 7,250,336 |
6 May 2024 | CNY | 9.1 | 9.6 | 9.1 | 9.43 | 9.43 | +0.33 (+3.63%) | 6,738,293 |
30 Apr 2024 | CNY | 8.83 | 9.13 | 8.79 | 9.1 | 9.1 | +0.16 (+1.79%) | 6,016,317 |
29 Apr 2024 | CNY | 8.8 | 9.33 | 8.8 | 8.94 | 8.94 | +0.13 (+1.48%) | 9,309,970 |
26 Apr 2024 | CNY | 8.2 | 8.9 | 8 | 8.81 | 8.81 | +0.43 (+5.13%) | 8,541,681 |
25 Apr 2024 | CNY | 8.02 | 8.56 | 7.82 | 8.38 | 8.38 | +0.44 (+5.54%) | 6,075,356 |
24 Apr 2024 | CNY | 8.17 | 8.2 | 7.89 | 7.94 | 7.94 | -0.11 (-1.37%) | 3,560,628 |
23 Apr 2024 | CNY | 8.04 | 8.18 | 7.7 | 8.05 | 8.05 | +0.19 (+2.42%) | 4,808,922 |
22 Apr 2024 | CNY | 7.25 | 7.96 | 7.25 | 7.86 | 7.86 | +0.31 (+4.11%) | 4,233,243 |
19 Apr 2024 | CNY | 7.51 | 7.7 | 7.48 | 7.55 | 7.55 | -0.19 (-2.45%) | 3,620,979 |
18 Apr 2024 | CNY | 7.99 | 8.13 | 7.69 | 7.74 | 7.74 | -0.25 (-3.13%) | 4,901,930 |
17 Apr 2024 | CNY | 7.35 | 8.03 | 7.33 | 7.99 | 7.99 | +0.79 (+10.97%) | 6,604,129 |
16 Apr 2024 | CNY | 7.76 | 7.77 | 7.06 | 7.2 | 7.2 | -0.62 (-7.93%) | 7,490,397 |
15 Apr 2024 | CNY | 8.13 | 8.22 | 7.63 | 7.82 | 7.82 | -0.4 (-4.87%) | 6,139,266 |
12 Apr 2024 | CNY | 8.44 | 8.52 | 8.18 | 8.22 | 8.22 | -0.05 (-0.60%) | 4,155,645 |
11 Apr 2024 | CNY | 8.32 | 8.39 | 8.11 | 8.27 | 8.27 | -0.06 (-0.72%) | 5,220,776 |
10 Apr 2024 | CNY | 8.75 | 8.76 | 8.22 | 8.33 | 8.33 | -0.37 (-4.25%) | 5,499,247 |
9 Apr 2024 | CNY | 8.37 | 8.75 | 8.26 | 8.7 | 8.7 | +0.34 (+4.07%) | 4,484,905 |
8 Apr 2024 | CNY | 8.76 | 8.87 | 8.36 | 8.36 | 8.36 | -0.37 (-4.24%) | 5,229,845 |
3 Apr 2024 | CNY | 8.88 | 9.03 | 8.5 | 8.73 | 8.73 | -0.17 (-1.91%) | 4,989,643 |
2 Apr 2024 | CNY | 9.15 | 9.15 | 8.7 | 8.9 | 8.9 | -0.17 (-1.87%) | 5,102,425 |
1 Apr 2024 | CNY | 8.77 | 9.08 | 8.72 | 9.07 | 9.07 | +0.39 (+4.49%) | 5,542,002 |
29 Mar 2024 | CNY | 8.72 | 8.85 | 8.55 | 8.68 | 8.68 | -0.02 (-0.23%) | 1,777,051 |