Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 8.98 | 9.03 | 8.82 | 8.86 | 8.86 | -0.15 (-1.66%) | 20,603,204 |
15 May 2024 | CNY | 9.24 | 9.27 | 9 | 9.01 | 9.01 | -0.24 (-2.59%) | 23,865,865 |
14 May 2024 | CNY | 9.01 | 9.33 | 9 | 9.25 | 9.25 | +0.24 (+2.66%) | 34,756,409 |
13 May 2024 | CNY | 8.97 | 9.08 | 8.87 | 9.01 | 9.01 | 0.0 (0.0%) | 11,464,101 |
10 May 2024 | CNY | 9.04 | 9.08 | 8.89 | 9.01 | 9.01 | -0.04 (-0.44%) | 12,117,464 |
9 May 2024 | CNY | 9.03 | 9.13 | 9.01 | 9.05 | 9.05 | -0.01 (-0.11%) | 14,951,370 |
8 May 2024 | CNY | 9.16 | 9.18 | 9 | 9.06 | 9.06 | -0.13 (-1.41%) | 15,797,258 |
7 May 2024 | CNY | 9.11 | 9.24 | 9.02 | 9.19 | 9.19 | +0.08 (+0.88%) | 18,758,256 |
6 May 2024 | CNY | 9.1 | 9.22 | 9.07 | 9.11 | 9.11 | +0.13 (+1.45%) | 18,796,120 |
30 Apr 2024 | CNY | 9.1 | 9.12 | 8.95 | 8.98 | 8.98 | -0.11 (-1.21%) | 12,431,559 |
29 Apr 2024 | CNY | 9.09 | 9.13 | 8.76 | 9.09 | 9.09 | +0.04 (+0.44%) | 16,298,149 |
26 Apr 2024 | CNY | 8.74 | 9.05 | 8.72 | 9.05 | 9.05 | +0.29 (+3.31%) | 13,746,866 |
25 Apr 2024 | CNY | 8.81 | 8.88 | 8.74 | 8.76 | 8.76 | -0.06 (-0.68%) | 9,623,621 |
24 Apr 2024 | CNY | 8.65 | 8.83 | 8.52 | 8.82 | 8.82 | +0.16 (+1.85%) | 12,213,460 |
23 Apr 2024 | CNY | 8.86 | 8.95 | 8.64 | 8.66 | 8.66 | -0.24 (-2.70%) | 15,157,800 |
22 Apr 2024 | CNY | 9.08 | 9.15 | 8.88 | 8.9 | 8.9 | -0.23 (-2.52%) | 13,289,000 |
19 Apr 2024 | CNY | 9.11 | 9.22 | 9.02 | 9.13 | 9.13 | -0.02 (-0.22%) | 14,826,491 |
18 Apr 2024 | CNY | 9.07 | 9.25 | 8.97 | 9.15 | 9.15 | +0.07 (+0.77%) | 21,461,864 |
17 Apr 2024 | CNY | 8.81 | 9.08 | 8.77 | 9.08 | 9.08 | +0.34 (+3.89%) | 19,880,536 |
16 Apr 2024 | CNY | 9 | 9.09 | 8.71 | 8.74 | 8.74 | -0.31 (-3.43%) | 18,965,812 |
15 Apr 2024 | CNY | 8.96 | 9.09 | 8.8 | 9.05 | 9.05 | +0.1 (+1.12%) | 19,327,282 |
12 Apr 2024 | CNY | 8.95 | 9.07 | 8.92 | 8.95 | 8.95 | +0.01 (+0.11%) | 12,504,490 |
11 Apr 2024 | CNY | 8.76 | 9.06 | 8.67 | 8.94 | 8.94 | +0.17 (+1.94%) | 15,393,439 |
10 Apr 2024 | CNY | 8.92 | 8.98 | 8.68 | 8.77 | 8.77 | -0.14 (-1.57%) | 11,573,096 |
9 Apr 2024 | CNY | 8.9 | 8.94 | 8.82 | 8.91 | 8.91 | 0.0 (0.0%) | 10,228,997 |
8 Apr 2024 | CNY | 8.93 | 9.06 | 8.9 | 8.91 | 8.91 | -0.05 (-0.56%) | 14,629,200 |
3 Apr 2024 | CNY | 9.01 | 9.04 | 8.93 | 8.96 | 8.96 | -0.08 (-0.88%) | 10,763,931 |
2 Apr 2024 | CNY | 9.13 | 9.15 | 8.99 | 9.04 | 9.04 | -0.09 (-0.99%) | 14,864,324 |
1 Apr 2024 | CNY | 9.11 | 9.25 | 9.08 | 9.13 | 9.13 | +0.02 (+0.22%) | 23,456,449 |
29 Mar 2024 | CNY | 9 | 9.11 | 8.97 | 9.11 | 9.11 | +0.09 (+1.00%) | 7,124,614 |