Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 8.98 | 8.98 | 8.48 | 8.64 | 8.64 | +0.12 (+1.41%) | 9,066,048 |
16 May 2024 | CNY | 8.63 | 8.73 | 8.5 | 8.52 | 8.52 | -0.13 (-1.50%) | 10,804,205 |
15 May 2024 | CNY | 8.7 | 8.77 | 8.63 | 8.65 | 8.65 | -0.07 (-0.80%) | 7,367,361 |
14 May 2024 | CNY | 8.72 | 8.82 | 8.68 | 8.72 | 8.72 | -0.01 (-0.11%) | 6,680,408 |
13 May 2024 | CNY | 8.81 | 8.84 | 8.68 | 8.73 | 8.73 | -0.14 (-1.58%) | 10,003,204 |
10 May 2024 | CNY | 8.98 | 9.11 | 8.81 | 8.87 | 8.87 | -0.13 (-1.44%) | 12,694,880 |
9 May 2024 | CNY | 8.78 | 9.06 | 8.78 | 9 | 9 | +0.23 (+2.62%) | 13,572,319 |
8 May 2024 | CNY | 8.91 | 8.93 | 8.77 | 8.77 | 8.77 | -0.17 (-1.90%) | 9,849,087 |
7 May 2024 | CNY | 8.9 | 9.02 | 8.9 | 8.94 | 8.94 | +0.05 (+0.56%) | 11,257,901 |
6 May 2024 | CNY | 8.76 | 8.98 | 8.75 | 8.89 | 8.89 | +0.21 (+2.42%) | 15,500,945 |
30 Apr 2024 | CNY | 8.81 | 8.87 | 8.64 | 8.68 | 8.68 | -0.12 (-1.36%) | 16,398,913 |
29 Apr 2024 | CNY | 8.52 | 8.84 | 8.47 | 8.8 | 8.8 | +0.28 (+3.29%) | 33,534,465 |
26 Apr 2024 | CNY | 8.8 | 8.8 | 8.31 | 8.52 | 8.52 | -0.7 (-7.59%) | 45,708,780 |
25 Apr 2024 | CNY | 9.25 | 9.36 | 9.17 | 9.22 | 9.22 | -0.08 (-0.86%) | 8,918,708 |
24 Apr 2024 | CNY | 9.07 | 9.3 | 9.03 | 9.3 | 9.3 | +0.26 (+2.88%) | 10,685,963 |
23 Apr 2024 | CNY | 9.26 | 9.27 | 9.01 | 9.04 | 9.04 | -0.21 (-2.27%) | 11,789,772 |
22 Apr 2024 | CNY | 9.32 | 9.45 | 9.23 | 9.25 | 9.25 | -0.1 (-1.07%) | 10,298,148 |
19 Apr 2024 | CNY | 9.41 | 9.62 | 9.33 | 9.35 | 9.35 | -0.14 (-1.48%) | 11,789,902 |
18 Apr 2024 | CNY | 9.43 | 9.66 | 9.32 | 9.49 | 9.49 | +0.01 (+0.11%) | 13,430,380 |
17 Apr 2024 | CNY | 9.33 | 9.5 | 9.26 | 9.48 | 9.48 | +0.3 (+3.27%) | 14,116,362 |
16 Apr 2024 | CNY | 9.6 | 9.74 | 9.16 | 9.18 | 9.18 | -0.49 (-5.07%) | 17,677,590 |
15 Apr 2024 | CNY | 9.59 | 9.75 | 9.31 | 9.67 | 9.67 | 0.0 (0.0%) | 17,118,644 |
12 Apr 2024 | CNY | 9.76 | 9.82 | 9.65 | 9.67 | 9.67 | -0.09 (-0.92%) | 12,084,719 |
11 Apr 2024 | CNY | 9.65 | 9.91 | 9.56 | 9.76 | 9.76 | -0.02 (-0.20%) | 16,268,443 |
10 Apr 2024 | CNY | 9.99 | 10 | 9.74 | 9.78 | 9.78 | -0.33 (-3.26%) | 21,343,141 |
9 Apr 2024 | CNY | 9.6 | 10.15 | 9.6 | 10.11 | 10.11 | +0.38 (+3.91%) | 33,943,088 |
8 Apr 2024 | CNY | 9.79 | 9.99 | 9.71 | 9.73 | 9.73 | -0.07 (-0.71%) | 26,812,941 |
3 Apr 2024 | CNY | 9.67 | 9.93 | 9.62 | 9.8 | 9.8 | +0.12 (+1.24%) | 23,744,792 |
2 Apr 2024 | CNY | 9.66 | 9.73 | 9.56 | 9.68 | 9.68 | +0.01 (+0.10%) | 13,041,060 |
1 Apr 2024 | CNY | 9.41 | 9.69 | 9.41 | 9.67 | 9.67 | +0.29 (+3.09%) | 14,574,093 |