Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 9.38 | 9.82 | 9.33 | 9.72 | 9.72 | +0.32 (+3.40%) | 56,347,923 |
17 May 2024 | CNY | 9.23 | 9.43 | 9.15 | 9.4 | 9.4 | +0.15 (+1.62%) | 33,262,787 |
16 May 2024 | CNY | 9.24 | 9.4 | 9.22 | 9.25 | 9.25 | +0.05 (+0.54%) | 26,347,388 |
15 May 2024 | CNY | 9.24 | 9.37 | 9.16 | 9.2 | 9.2 | -0.08 (-0.86%) | 18,823,906 |
14 May 2024 | CNY | 9.23 | 9.38 | 9.21 | 9.28 | 9.28 | +0.03 (+0.32%) | 19,204,281 |
13 May 2024 | CNY | 9.33 | 9.4 | 9.19 | 9.25 | 9.25 | -0.16 (-1.70%) | 24,869,100 |
10 May 2024 | CNY | 9.63 | 9.64 | 9.36 | 9.41 | 9.41 | -0.11 (-1.16%) | 22,815,821 |
9 May 2024 | CNY | 9.49 | 9.58 | 9.47 | 9.52 | 9.52 | +0.06 (+0.63%) | 24,029,264 |
8 May 2024 | CNY | 9.67 | 9.69 | 9.45 | 9.46 | 9.46 | -0.27 (-2.77%) | 28,079,500 |
7 May 2024 | CNY | 9.68 | 9.85 | 9.58 | 9.73 | 9.73 | +0.02 (+0.21%) | 35,202,985 |
6 May 2024 | CNY | 9.88 | 9.9 | 9.67 | 9.71 | 9.71 | -0.07 (-0.72%) | 42,155,083 |
30 Apr 2024 | CNY | 9.75 | 9.86 | 9.64 | 9.78 | 9.78 | +0.04 (+0.41%) | 43,740,486 |
29 Apr 2024 | CNY | 9.42 | 9.76 | 9.38 | 9.74 | 9.74 | +0.32 (+3.40%) | 47,369,756 |
26 Apr 2024 | CNY | 9.06 | 9.45 | 9.06 | 9.42 | 9.42 | +0.33 (+3.63%) | 47,511,998 |
25 Apr 2024 | CNY | 9.18 | 9.22 | 9.04 | 9.09 | 9.09 | -0.13 (-1.41%) | 28,038,843 |
24 Apr 2024 | CNY | 9.06 | 9.23 | 9.05 | 9.22 | 9.22 | +0.18 (+1.99%) | 27,625,802 |
23 Apr 2024 | CNY | 8.99 | 9.11 | 8.93 | 9.04 | 9.04 | +0.09 (+1.01%) | 25,593,935 |
22 Apr 2024 | CNY | 8.98 | 9.12 | 8.78 | 8.95 | 8.95 | -0.03 (-0.33%) | 25,255,968 |
19 Apr 2024 | CNY | 9.1 | 9.14 | 8.91 | 8.98 | 8.98 | -0.16 (-1.75%) | 29,235,470 |
18 Apr 2024 | CNY | 9.12 | 9.32 | 8.99 | 9.14 | 9.14 | 0.0 (0.0%) | 35,853,476 |
17 Apr 2024 | CNY | 8.8 | 9.19 | 8.8 | 9.14 | 9.14 | +0.42 (+4.82%) | 39,287,356 |
16 Apr 2024 | CNY | 9.06 | 9.18 | 8.7 | 8.72 | 8.72 | -0.41 (-4.49%) | 41,720,760 |
15 Apr 2024 | CNY | 9.09 | 9.27 | 8.89 | 9.13 | 9.13 | +0.09 (+1.00%) | 44,294,728 |
12 Apr 2024 | CNY | 9.16 | 9.27 | 9.03 | 9.04 | 9.04 | -0.09 (-0.99%) | 23,447,114 |
11 Apr 2024 | CNY | 9 | 9.27 | 8.98 | 9.13 | 9.13 | +0.08 (+0.88%) | 28,253,497 |
10 Apr 2024 | CNY | 9.41 | 9.43 | 8.99 | 9.05 | 9.05 | -0.34 (-3.62%) | 50,832,448 |
9 Apr 2024 | CNY | 9.5 | 9.58 | 9.39 | 9.39 | 9.39 | -0.14 (-1.47%) | 28,265,545 |
8 Apr 2024 | CNY | 9.58 | 9.74 | 9.5 | 9.53 | 9.53 | -0.08 (-0.83%) | 27,775,232 |
3 Apr 2024 | CNY | 9.79 | 9.86 | 9.58 | 9.61 | 9.61 | -0.19 (-1.94%) | 23,703,213 |
2 Apr 2024 | CNY | 9.98 | 10 | 9.75 | 9.8 | 9.8 | -0.18 (-1.80%) | 27,255,786 |