Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 9.16 | 9.36 | 9.16 | 9.34 | 9.34 | +0.12 (+1.30%) | 13,551,300 |
16 May 2024 | CNY | 9.02 | 9.33 | 9.02 | 9.22 | 9.22 | +0.1 (+1.10%) | 4,203,096 |
15 May 2024 | CNY | 9.18 | 9.38 | 9.02 | 9.12 | 9.12 | -0.09 (-0.98%) | 4,662,400 |
14 May 2024 | CNY | 9.17 | 9.35 | 9.09 | 9.21 | 9.21 | +0.05 (+0.55%) | 3,760,400 |
13 May 2024 | CNY | 9.15 | 9.5 | 8.83 | 9.16 | 9.16 | -0.03 (-0.33%) | 7,771,846 |
10 May 2024 | CNY | 9.51 | 9.51 | 9.16 | 9.19 | 9.19 | -0.33 (-3.47%) | 8,041,502 |
9 May 2024 | CNY | 9.6 | 9.66 | 9.47 | 9.52 | 9.52 | -0.06 (-0.63%) | 6,264,000 |
8 May 2024 | CNY | 9.85 | 10.1 | 9.58 | 9.58 | 9.58 | -0.23 (-2.34%) | 9,685,497 |
7 May 2024 | CNY | 9.55 | 9.81 | 9.44 | 9.81 | 9.81 | +0.18 (+1.87%) | 11,860,105 |
6 May 2024 | CNY | 9.49 | 9.69 | 9.47 | 9.63 | 9.63 | +0.09 (+0.94%) | 8,816,600 |
30 Apr 2024 | CNY | 9.73 | 9.81 | 9.32 | 9.54 | 9.54 | -0.24 (-2.45%) | 11,632,300 |
29 Apr 2024 | CNY | 10.15 | 10.15 | 9.66 | 9.78 | 9.78 | -0.41 (-4.02%) | 19,828,283 |
26 Apr 2024 | CNY | 9.09 | 10.19 | 8.92 | 10.19 | 10.19 | +0.93 (+10.04%) | 21,278,139 |
25 Apr 2024 | CNY | 9.18 | 9.34 | 9.1 | 9.26 | 9.26 | +0.04 (+0.43%) | 4,073,800 |
24 Apr 2024 | CNY | 8.9 | 9.35 | 8.81 | 9.22 | 9.22 | +0.38 (+4.30%) | 5,205,766 |
23 Apr 2024 | CNY | 8.63 | 8.88 | 8.63 | 8.84 | 8.84 | +0.25 (+2.91%) | 4,202,666 |
22 Apr 2024 | CNY | 8.7 | 8.81 | 8.33 | 8.59 | 8.59 | -0.29 (-3.27%) | 4,639,300 |
19 Apr 2024 | CNY | 8.89 | 9 | 8.7 | 8.88 | 8.88 | -0.02 (-0.22%) | 4,141,200 |
18 Apr 2024 | CNY | 8.75 | 9.15 | 8.4 | 8.9 | 8.9 | +0.21 (+2.42%) | 7,320,201 |
17 Apr 2024 | CNY | 7.94 | 8.7 | 7.94 | 8.69 | 8.69 | +0.72 (+9.03%) | 8,031,998 |
16 Apr 2024 | CNY | 8.85 | 8.85 | 7.97 | 7.97 | 7.97 | -0.88 (-9.94%) | 6,963,200 |
15 Apr 2024 | CNY | 9.64 | 9.68 | 8.74 | 8.85 | 8.85 | -0.83 (-8.57%) | 8,574,002 |
12 Apr 2024 | CNY | 9.66 | 9.93 | 9.59 | 9.68 | 9.68 | +0.02 (+0.21%) | 4,378,393 |
11 Apr 2024 | CNY | 9.57 | 9.88 | 9.56 | 9.66 | 9.66 | -0.04 (-0.41%) | 3,183,201 |
10 Apr 2024 | CNY | 10.11 | 10.12 | 9.54 | 9.7 | 9.7 | -0.39 (-3.87%) | 5,641,397 |
9 Apr 2024 | CNY | 9.97 | 10.11 | 9.87 | 10.09 | 10.09 | +0.12 (+1.20%) | 3,873,500 |
8 Apr 2024 | CNY | 10.24 | 10.31 | 9.96 | 9.97 | 9.97 | -0.32 (-3.11%) | 4,939,500 |
3 Apr 2024 | CNY | 10.45 | 10.59 | 10.15 | 10.29 | 10.29 | -0.26 (-2.46%) | 4,968,100 |
2 Apr 2024 | CNY | 10.74 | 10.74 | 10.46 | 10.55 | 10.55 | -0.16 (-1.49%) | 4,669,001 |
1 Apr 2024 | CNY | 10.55 | 10.85 | 10.55 | 10.71 | 10.71 | +0.16 (+1.52%) | 7,666,833 |