Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 10.11 | 10.18 | 10.01 | 10.02 | 10.02 | -0.07 (-0.69%) | 21,143,812 |
30 May 2024 | CNY | 10.2 | 10.28 | 10.06 | 10.09 | 10.09 | -0.14 (-1.37%) | 23,411,912 |
29 May 2024 | CNY | 10.1 | 10.39 | 10.05 | 10.23 | 10.23 | +0.13 (+1.29%) | 32,899,691 |
28 May 2024 | CNY | 10.38 | 10.5 | 10.07 | 10.1 | 10.1 | -0.3 (-2.88%) | 35,573,502 |
27 May 2024 | CNY | 10.42 | 10.45 | 10.17 | 10.4 | 10.4 | -0.06 (-0.57%) | 38,234,800 |
24 May 2024 | CNY | 10.39 | 10.64 | 10.3 | 10.46 | 10.46 | +0.08 (+0.77%) | 45,720,521 |
23 May 2024 | CNY | 10.6 | 10.77 | 10.27 | 10.38 | 10.38 | -0.26 (-2.44%) | 46,056,738 |
22 May 2024 | CNY | 10.6 | 10.7 | 10.44 | 10.64 | 10.64 | +0.04 (+0.38%) | 45,094,900 |
21 May 2024 | CNY | 10.46 | 10.8 | 10.41 | 10.6 | 10.6 | +0.08 (+0.76%) | 70,406,387 |
20 May 2024 | CNY | 9.97 | 10.58 | 9.97 | 10.52 | 10.52 | +0.59 (+5.94%) | 87,182,329 |
17 May 2024 | CNY | 9.6 | 9.96 | 9.6 | 9.93 | 9.93 | +0.32 (+3.33%) | 44,045,355 |
16 May 2024 | CNY | 9.51 | 9.73 | 9.49 | 9.61 | 9.61 | +0.11 (+1.16%) | 28,467,432 |
15 May 2024 | CNY | 9.62 | 9.7 | 9.46 | 9.5 | 9.5 | -0.17 (-1.76%) | 29,654,662 |
14 May 2024 | CNY | 9.52 | 9.77 | 9.48 | 9.67 | 9.67 | +0.1 (+1.04%) | 42,411,734 |
13 May 2024 | CNY | 9.4 | 9.64 | 9.33 | 9.57 | 9.57 | +0.17 (+1.81%) | 42,900,488 |
10 May 2024 | CNY | 9.35 | 9.55 | 9.3 | 9.4 | 9.4 | +0.05 (+0.53%) | 37,404,808 |
9 May 2024 | CNY | 9.14 | 9.39 | 9.08 | 9.35 | 9.35 | +0.22 (+2.41%) | 40,952,251 |
8 May 2024 | CNY | 8.95 | 9.25 | 8.91 | 9.13 | 9.13 | +0.18 (+2.01%) | 42,438,398 |
7 May 2024 | CNY | 8.88 | 9 | 8.87 | 8.95 | 8.95 | +0.08 (+0.90%) | 27,506,276 |
6 May 2024 | CNY | 8.93 | 9 | 8.8 | 8.87 | 8.87 | -0.05 (-0.56%) | 37,303,658 |
30 Apr 2024 | CNY | 9.12 | 9.19 | 8.86 | 8.92 | 8.92 | -0.38 (-4.09%) | 40,535,151 |
29 Apr 2024 | CNY | 9.25 | 9.34 | 9.2 | 9.3 | 9.3 | +0.05 (+0.54%) | 23,747,287 |
26 Apr 2024 | CNY | 9.15 | 9.26 | 9.11 | 9.25 | 9.25 | +0.11 (+1.20%) | 17,117,189 |
25 Apr 2024 | CNY | 9.16 | 9.19 | 9.08 | 9.14 | 9.14 | -0.04 (-0.44%) | 11,710,385 |
24 Apr 2024 | CNY | 9.18 | 9.25 | 9.05 | 9.18 | 9.18 | -0.02 (-0.22%) | 14,689,746 |
23 Apr 2024 | CNY | 9.25 | 9.33 | 9.18 | 9.2 | 9.2 | -0.1 (-1.08%) | 16,012,576 |
22 Apr 2024 | CNY | 8.98 | 9.38 | 8.96 | 9.3 | 9.3 | +0.32 (+3.56%) | 30,081,509 |
19 Apr 2024 | CNY | 8.97 | 9.04 | 8.89 | 8.98 | 8.98 | -0.03 (-0.33%) | 14,586,551 |
18 Apr 2024 | CNY | 8.94 | 9.06 | 8.78 | 9.01 | 9.01 | +0.05 (+0.56%) | 21,513,770 |
17 Apr 2024 | CNY | 8.89 | 9 | 8.86 | 8.96 | 8.96 | +0.18 (+2.05%) | 19,189,848 |