Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 8.62 | 8.81 | 8.56 | 8.7 | 8.7 | +0.01 (+0.12%) | 686,841 |
13 May 2024 | CNY | 8.82 | 8.83 | 8.31 | 8.69 | 8.69 | -0.22 (-2.47%) | 943,528 |
10 May 2024 | CNY | 9.15 | 9.15 | 8.85 | 8.91 | 8.91 | -0.16 (-1.76%) | 627,605 |
9 May 2024 | CNY | 8.97 | 9.17 | 8.9 | 9.07 | 9.07 | +0.17 (+1.91%) | 857,733 |
8 May 2024 | CNY | 9.07 | 9.15 | 8.9 | 8.9 | 8.9 | -0.17 (-1.87%) | 778,620 |
7 May 2024 | CNY | 8.97 | 9.18 | 8.88 | 9.07 | 9.07 | +0.1 (+1.11%) | 1,169,760 |
6 May 2024 | CNY | 9.08 | 9.08 | 8.85 | 8.97 | 8.97 | +0.03 (+0.34%) | 1,763,362 |
30 Apr 2024 | CNY | 8.86 | 9 | 8.61 | 8.94 | 8.94 | +0.07 (+0.79%) | 1,500,554 |
29 Apr 2024 | CNY | 8.59 | 8.92 | 8.59 | 8.87 | 8.87 | +0.32 (+3.74%) | 913,740 |
26 Apr 2024 | CNY | 8.57 | 8.6 | 8.3 | 8.55 | 8.55 | +0.08 (+0.94%) | 757,738 |
25 Apr 2024 | CNY | 8.58 | 8.6 | 8.27 | 8.47 | 8.47 | +0.07 (+0.83%) | 789,418 |
24 Apr 2024 | CNY | 8.1 | 8.45 | 8.1 | 8.4 | 8.4 | +0.24 (+2.94%) | 935,900 |
23 Apr 2024 | CNY | 7.97 | 8.32 | 7.81 | 8.16 | 8.16 | +0.19 (+2.38%) | 1,134,162 |
22 Apr 2024 | CNY | 8.06 | 8.09 | 7.7 | 7.97 | 7.97 | -0.08 (-0.99%) | 985,258 |
19 Apr 2024 | CNY | 8.19 | 8.32 | 7.93 | 8.05 | 8.05 | -0.14 (-1.71%) | 1,270,129 |
18 Apr 2024 | CNY | 7.96 | 8.36 | 7.96 | 8.19 | 8.19 | -0.11 (-1.33%) | 1,347,156 |
17 Apr 2024 | CNY | 7.64 | 8.57 | 7.6 | 8.3 | 8.3 | +0.85 (+11.41%) | 2,276,464 |
16 Apr 2024 | CNY | 8.19 | 8.2 | 7.42 | 7.45 | 7.45 | -0.66 (-8.14%) | 1,833,621 |
15 Apr 2024 | CNY | 8.94 | 9.06 | 8.03 | 8.11 | 8.11 | -0.94 (-10.39%) | 2,700,384 |
12 Apr 2024 | CNY | 9.23 | 9.39 | 8.99 | 9.05 | 9.05 | -0.23 (-2.48%) | 1,122,132 |
11 Apr 2024 | CNY | 9.1 | 9.54 | 8.87 | 9.28 | 9.28 | +0.13 (+1.42%) | 1,253,954 |
10 Apr 2024 | CNY | 9.4 | 9.45 | 8.95 | 9.15 | 9.15 | -0.25 (-2.66%) | 1,308,238 |
9 Apr 2024 | CNY | 9.21 | 9.47 | 9.21 | 9.4 | 9.4 | +0.15 (+1.62%) | 890,393 |
8 Apr 2024 | CNY | 9.97 | 9.97 | 9.19 | 9.25 | 9.25 | -0.58 (-5.90%) | 1,811,587 |
3 Apr 2024 | CNY | 9.86 | 9.97 | 9.6 | 9.83 | 9.83 | -0.03 (-0.30%) | 1,298,954 |
2 Apr 2024 | CNY | 9.78 | 9.98 | 9.75 | 9.86 | 9.86 | +0.02 (+0.20%) | 1,306,128 |
1 Apr 2024 | CNY | 9.46 | 9.91 | 9.4 | 9.84 | 9.84 | +0.44 (+4.68%) | 2,324,405 |
29 Mar 2024 | CNY | 9.22 | 9.41 | 9.12 | 9.4 | 9.4 | +0.22 (+2.40%) | 760,085 |
28 Mar 2024 | CNY | 8.93 | 9.27 | 8.8 | 9.18 | 9.18 | +0.35 (+3.96%) | 1,277,419 |
27 Mar 2024 | CNY | 9.2 | 9.25 | 8.8 | 8.83 | 8.83 | -0.38 (-4.13%) | 1,249,573 |