Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 8.57 | 8.58 | 8.1 | 8.18 | 8.18 | -0.4 (-4.66%) | 5,386,942 |
9 May 2024 | CNY | 8.3 | 8.76 | 8.27 | 8.58 | 8.58 | +0.35 (+4.25%) | 5,987,287 |
8 May 2024 | CNY | 8.2 | 8.45 | 8.13 | 8.23 | 8.23 | -0.1 (-1.20%) | 3,751,780 |
7 May 2024 | CNY | 8.1 | 8.34 | 8.05 | 8.33 | 8.33 | +0.23 (+2.84%) | 4,955,348 |
6 May 2024 | CNY | 7.95 | 8.14 | 7.87 | 8.1 | 8.1 | +0.28 (+3.58%) | 4,406,912 |
30 Apr 2024 | CNY | 7.98 | 8.02 | 7.77 | 7.82 | 7.82 | -0.15 (-1.88%) | 3,123,563 |
29 Apr 2024 | CNY | 7.65 | 7.98 | 7.64 | 7.97 | 7.97 | +0.32 (+4.18%) | 3,672,768 |
26 Apr 2024 | CNY | 7.46 | 7.69 | 7.46 | 7.65 | 7.65 | +0.11 (+1.46%) | 3,741,632 |
25 Apr 2024 | CNY | 7.48 | 7.67 | 7.44 | 7.54 | 7.54 | +0.05 (+0.67%) | 2,866,218 |
24 Apr 2024 | CNY | 7.37 | 7.51 | 7.33 | 7.49 | 7.49 | +0.13 (+1.77%) | 2,971,901 |
23 Apr 2024 | CNY | 7.25 | 7.54 | 7.25 | 7.36 | 7.36 | -0.11 (-1.47%) | 2,941,998 |
22 Apr 2024 | CNY | 7.42 | 7.57 | 7.21 | 7.47 | 7.47 | +0.02 (+0.27%) | 2,501,423 |
19 Apr 2024 | CNY | 7.55 | 7.69 | 7.4 | 7.45 | 7.45 | -0.14 (-1.84%) | 3,003,151 |
18 Apr 2024 | CNY | 7.82 | 7.85 | 7.57 | 7.59 | 7.59 | -0.3 (-3.80%) | 4,980,592 |
17 Apr 2024 | CNY | 7.31 | 7.89 | 7.31 | 7.89 | 7.89 | +0.65 (+8.98%) | 5,311,869 |
16 Apr 2024 | CNY | 7.88 | 7.99 | 7.19 | 7.24 | 7.24 | -0.67 (-8.47%) | 5,490,920 |
15 Apr 2024 | CNY | 8.71 | 8.78 | 7.75 | 7.91 | 7.91 | -0.78 (-8.98%) | 8,685,265 |
12 Apr 2024 | CNY | 9 | 9 | 8.66 | 8.69 | 8.69 | -0.35 (-3.87%) | 7,828,538 |
11 Apr 2024 | CNY | 8.83 | 9.15 | 8.77 | 9.04 | 9.04 | +0.24 (+2.73%) | 11,170,550 |
10 Apr 2024 | CNY | 9.13 | 9.15 | 8.67 | 8.8 | 8.8 | -0.41 (-4.45%) | 9,776,857 |
9 Apr 2024 | CNY | 8.29 | 9.27 | 8.28 | 9.21 | 9.21 | +0.82 (+9.77%) | 15,066,280 |
8 Apr 2024 | CNY | 8.91 | 9.03 | 8.35 | 8.39 | 8.39 | -0.54 (-6.05%) | 9,177,738 |
3 Apr 2024 | CNY | 8.88 | 9.28 | 8.78 | 8.93 | 8.93 | +0.34 (+3.96%) | 11,649,110 |
2 Apr 2024 | CNY | 8.43 | 8.62 | 8.38 | 8.59 | 8.59 | +0.15 (+1.78%) | 4,248,850 |
1 Apr 2024 | CNY | 8.28 | 8.48 | 8.27 | 8.44 | 8.44 | +0.2 (+2.43%) | 3,041,111 |
29 Mar 2024 | CNY | 8.23 | 8.3 | 8.12 | 8.24 | 8.24 | +0.01 (+0.12%) | 2,251,490 |
28 Mar 2024 | CNY | 8.03 | 8.34 | 8.02 | 8.23 | 8.23 | +0.21 (+2.62%) | 2,864,263 |
27 Mar 2024 | CNY | 8.42 | 8.47 | 8.01 | 8.02 | 8.02 | -0.41 (-4.86%) | 3,387,519 |
26 Mar 2024 | CNY | 8.37 | 8.51 | 8.24 | 8.43 | 8.43 | +0.04 (+0.48%) | 2,836,614 |
25 Mar 2024 | CNY | 8.67 | 8.71 | 8.36 | 8.39 | 8.39 | -0.31 (-3.56%) | 3,213,400 |