Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 8.59 | 8.62 | 8.45 | 8.59 | 8.59 | +0.17 (+2.02%) | 1,726,465 |
8 May 2024 | CNY | 8.67 | 8.7 | 8.37 | 8.42 | 8.42 | -0.24 (-2.77%) | 1,519,013 |
7 May 2024 | CNY | 8.63 | 8.74 | 8.52 | 8.66 | 8.66 | +0.09 (+1.05%) | 1,319,994 |
6 May 2024 | CNY | 8.78 | 8.82 | 8.51 | 8.57 | 8.57 | -0.04 (-0.46%) | 2,108,066 |
30 Apr 2024 | CNY | 8.7 | 8.82 | 8.41 | 8.61 | 8.61 | -0.12 (-1.37%) | 2,450,742 |
29 Apr 2024 | CNY | 8.62 | 8.75 | 8.38 | 8.73 | 8.73 | +0.27 (+3.19%) | 3,291,467 |
26 Apr 2024 | CNY | 8.22 | 8.8 | 8 | 8.46 | 8.46 | +0.34 (+4.19%) | 3,230,110 |
25 Apr 2024 | CNY | 8.1 | 8.21 | 7.95 | 8.12 | 8.12 | 0.0 (0.0%) | 1,553,764 |
24 Apr 2024 | CNY | 7.84 | 8.15 | 7.72 | 8.12 | 8.12 | +0.28 (+3.57%) | 2,791,401 |
23 Apr 2024 | CNY | 7.56 | 7.88 | 7.4 | 7.84 | 7.84 | +0.27 (+3.57%) | 2,770,230 |
22 Apr 2024 | CNY | 7.5 | 7.64 | 7.2 | 7.57 | 7.57 | +0.11 (+1.47%) | 1,955,041 |
19 Apr 2024 | CNY | 7.52 | 7.73 | 7.4 | 7.46 | 7.46 | -0.23 (-2.99%) | 1,724,344 |
18 Apr 2024 | CNY | 7.8 | 7.82 | 7.52 | 7.69 | 7.69 | -0.05 (-0.65%) | 2,444,295 |
17 Apr 2024 | CNY | 6.86 | 7.81 | 6.86 | 7.74 | 7.74 | +0.95 (+13.99%) | 3,882,109 |
16 Apr 2024 | CNY | 7.61 | 7.69 | 6.78 | 6.79 | 6.79 | -1 (-12.84%) | 3,974,090 |
15 Apr 2024 | CNY | 8.47 | 8.74 | 7.64 | 7.79 | 7.79 | -0.8 (-9.31%) | 3,386,820 |
12 Apr 2024 | CNY | 8.8 | 8.93 | 8.54 | 8.59 | 8.59 | -0.14 (-1.60%) | 1,857,446 |
11 Apr 2024 | CNY | 8.8 | 9.04 | 8.7 | 8.73 | 8.73 | -0.1 (-1.13%) | 1,645,448 |
10 Apr 2024 | CNY | 9.06 | 9.09 | 8.81 | 8.83 | 8.83 | -0.23 (-2.54%) | 1,776,528 |
9 Apr 2024 | CNY | 8.96 | 9.2 | 8.92 | 9.06 | 9.06 | +0.1 (+1.12%) | 2,100,158 |
8 Apr 2024 | CNY | 9.29 | 9.33 | 8.95 | 8.96 | 8.96 | -0.34 (-3.66%) | 1,975,608 |
3 Apr 2024 | CNY | 9.62 | 9.62 | 9.18 | 9.3 | 9.3 | -0.26 (-2.72%) | 2,184,702 |
2 Apr 2024 | CNY | 9.72 | 9.8 | 9.41 | 9.56 | 9.56 | -0.11 (-1.14%) | 1,874,522 |
1 Apr 2024 | CNY | 9.45 | 9.68 | 9.45 | 9.67 | 9.67 | +0.22 (+2.33%) | 1,797,027 |
29 Mar 2024 | CNY | 9.3 | 9.45 | 9.11 | 9.45 | 9.45 | +0.13 (+1.39%) | 1,072,603 |
28 Mar 2024 | CNY | 8.91 | 9.43 | 8.85 | 9.32 | 9.32 | +0.4 (+4.48%) | 2,777,340 |
27 Mar 2024 | CNY | 9.54 | 9.61 | 8.92 | 8.92 | 8.92 | -0.62 (-6.50%) | 3,084,876 |
26 Mar 2024 | CNY | 9.68 | 9.86 | 9.32 | 9.54 | 9.54 | -0.2 (-2.05%) | 2,983,434 |
25 Mar 2024 | CNY | 10.2 | 10.38 | 9.65 | 9.74 | 9.74 | -0.46 (-4.51%) | 3,564,396 |
22 Mar 2024 | CNY | 10.31 | 10.48 | 10.03 | 10.2 | 10.2 | -0.2 (-1.92%) | 2,973,785 |