Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 8.23 | 8.26 | 8.14 | 8.21 | 8.21 | +0.02 (+0.24%) | 1,551,130 |
15 May 2024 | CNY | 8.68 | 8.68 | 8.18 | 8.19 | 8.19 | -0.38 (-4.43%) | 5,675,870 |
14 May 2024 | CNY | 8.65 | 8.82 | 8.5 | 8.57 | 8.57 | -0.25 (-2.83%) | 5,438,100 |
13 May 2024 | CNY | 8.95 | 8.99 | 8.72 | 8.82 | 8.82 | -0.05 (-0.56%) | 5,493,536 |
10 May 2024 | CNY | 9.15 | 9.17 | 8.82 | 8.87 | 8.87 | -0.26 (-2.85%) | 3,936,127 |
9 May 2024 | CNY | 8.96 | 9.18 | 8.88 | 9.13 | 9.13 | +0.23 (+2.58%) | 5,294,344 |
8 May 2024 | CNY | 9 | 9.15 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 4,064,680 |
7 May 2024 | CNY | 8.97 | 9.08 | 8.93 | 9 | 9 | +0.04 (+0.45%) | 4,163,073 |
6 May 2024 | CNY | 9.12 | 9.12 | 8.81 | 8.96 | 8.96 | +0.3 (+3.46%) | 4,357,746 |
30 Apr 2024 | CNY | 8.51 | 8.7 | 8.5 | 8.66 | 8.66 | +0.11 (+1.29%) | 3,273,792 |
29 Apr 2024 | CNY | 8.4 | 8.57 | 8.35 | 8.55 | 8.55 | +0.23 (+2.76%) | 4,373,971 |
26 Apr 2024 | CNY | 8.14 | 8.36 | 8.09 | 8.32 | 8.32 | +0.18 (+2.21%) | 3,778,978 |
25 Apr 2024 | CNY | 8.09 | 8.29 | 8.09 | 8.14 | 8.14 | -0.02 (-0.25%) | 2,814,457 |
24 Apr 2024 | CNY | 7.95 | 8.31 | 7.95 | 8.16 | 8.16 | +0.21 (+2.64%) | 5,524,828 |
23 Apr 2024 | CNY | 7.86 | 8.06 | 7.76 | 7.95 | 7.95 | +0.11 (+1.40%) | 2,205,165 |
22 Apr 2024 | CNY | 7.72 | 7.9 | 7.53 | 7.84 | 7.84 | +0.18 (+2.35%) | 2,219,690 |
19 Apr 2024 | CNY | 7.88 | 7.88 | 7.64 | 7.66 | 7.66 | -0.23 (-2.92%) | 2,733,530 |
18 Apr 2024 | CNY | 7.9 | 8.02 | 7.81 | 7.89 | 7.89 | -0.11 (-1.38%) | 2,525,865 |
17 Apr 2024 | CNY | 7.89 | 8.22 | 7.79 | 8 | 8 | +0.29 (+3.76%) | 4,781,191 |
16 Apr 2024 | CNY | 8.02 | 8.07 | 7.7 | 7.71 | 7.71 | -0.31 (-3.87%) | 4,337,496 |
15 Apr 2024 | CNY | 8.43 | 8.52 | 7.88 | 8.02 | 8.02 | -0.38 (-4.52%) | 5,926,155 |
12 Apr 2024 | CNY | 8.66 | 8.66 | 8.38 | 8.4 | 8.4 | -0.18 (-2.10%) | 3,271,333 |
11 Apr 2024 | CNY | 8.77 | 8.85 | 8.5 | 8.58 | 8.58 | -0.19 (-2.17%) | 3,816,846 |
10 Apr 2024 | CNY | 9.01 | 9.01 | 8.75 | 8.77 | 8.77 | -0.22 (-2.45%) | 2,599,072 |
9 Apr 2024 | CNY | 9.03 | 9.03 | 8.78 | 8.99 | 8.99 | +0.04 (+0.45%) | 2,764,506 |
8 Apr 2024 | CNY | 9.02 | 9.15 | 8.95 | 8.95 | 8.95 | -0.07 (-0.78%) | 1,993,320 |
3 Apr 2024 | CNY | 9.04 | 9.15 | 8.94 | 9.02 | 9.02 | -0.12 (-1.31%) | 2,913,017 |
2 Apr 2024 | CNY | 9.4 | 9.44 | 9.04 | 9.14 | 9.14 | -0.26 (-2.77%) | 4,939,013 |
1 Apr 2024 | CNY | 9.55 | 9.61 | 9.37 | 9.4 | 9.4 | -0.12 (-1.26%) | 2,740,167 |
29 Mar 2024 | CNY | 9.25 | 9.52 | 9.08 | 9.52 | 9.52 | +0.37 (+4.04%) | 1,280,864 |