Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 9.12 | 9.39 | 9.11 | 9.27 | 9.27 | +0.17 (+1.87%) | 3,645,695 |
13 May 2024 | CNY | 9.42 | 9.42 | 9.03 | 9.1 | 9.1 | -0.32 (-3.40%) | 4,392,200 |
10 May 2024 | CNY | 9.36 | 9.51 | 9.2 | 9.42 | 9.42 | +0.06 (+0.64%) | 4,809,900 |
9 May 2024 | CNY | 9.27 | 9.4 | 9.22 | 9.36 | 9.36 | +0.17 (+1.85%) | 2,454,500 |
8 May 2024 | CNY | 9.43 | 9.43 | 9.18 | 9.19 | 9.19 | -0.2 (-2.13%) | 2,718,400 |
7 May 2024 | CNY | 9.4 | 9.42 | 9.25 | 9.39 | 9.39 | +0.06 (+0.64%) | 3,185,086 |
6 May 2024 | CNY | 9.15 | 9.43 | 9.15 | 9.33 | 9.33 | +0.26 (+2.87%) | 3,438,281 |
30 Apr 2024 | CNY | 9.21 | 9.21 | 8.92 | 9.07 | 9.07 | -0.07 (-0.77%) | 2,925,100 |
29 Apr 2024 | CNY | 8.6 | 9.22 | 8.59 | 9.14 | 9.14 | +0.53 (+6.16%) | 4,992,900 |
26 Apr 2024 | CNY | 8.5 | 8.68 | 8.21 | 8.61 | 8.61 | +0.15 (+1.77%) | 3,873,242 |
25 Apr 2024 | CNY | 8.32 | 8.57 | 8.24 | 8.46 | 8.46 | +0.13 (+1.56%) | 3,116,000 |
24 Apr 2024 | CNY | 8.3 | 8.39 | 8.15 | 8.33 | 8.33 | +0.03 (+0.36%) | 3,092,600 |
23 Apr 2024 | CNY | 8.14 | 8.46 | 8.14 | 8.3 | 8.3 | +0.13 (+1.59%) | 4,162,876 |
22 Apr 2024 | CNY | 8.66 | 8.66 | 8.08 | 8.17 | 8.17 | -0.62 (-7.05%) | 6,525,400 |
19 Apr 2024 | CNY | 9.04 | 9.1 | 8.67 | 8.79 | 8.79 | -0.16 (-1.79%) | 3,630,300 |
18 Apr 2024 | CNY | 9 | 9.12 | 8.73 | 8.95 | 8.95 | +0.01 (+0.11%) | 4,433,000 |
17 Apr 2024 | CNY | 8.47 | 8.96 | 8.3 | 8.94 | 8.94 | +0.64 (+7.71%) | 4,352,250 |
16 Apr 2024 | CNY | 8.73 | 8.93 | 8.3 | 8.3 | 8.3 | -0.56 (-6.32%) | 5,283,460 |
15 Apr 2024 | CNY | 9.27 | 9.3 | 8.69 | 8.86 | 8.86 | -0.37 (-4.01%) | 4,953,996 |
12 Apr 2024 | CNY | 9.27 | 9.48 | 9.19 | 9.23 | 9.23 | -0.07 (-0.75%) | 3,160,000 |
11 Apr 2024 | CNY | 9.28 | 9.47 | 9.18 | 9.3 | 9.3 | -0.07 (-0.75%) | 2,570,864 |
10 Apr 2024 | CNY | 9.63 | 9.63 | 9.27 | 9.37 | 9.37 | -0.25 (-2.60%) | 3,100,700 |
9 Apr 2024 | CNY | 9.3 | 9.64 | 9.25 | 9.62 | 9.62 | +0.32 (+3.44%) | 3,841,540 |
8 Apr 2024 | CNY | 9.78 | 9.9 | 9.3 | 9.3 | 9.3 | -0.54 (-5.49%) | 5,230,500 |
3 Apr 2024 | CNY | 9.82 | 10.08 | 9.8 | 9.84 | 9.84 | -0.07 (-0.71%) | 3,705,440 |
2 Apr 2024 | CNY | 10 | 10.05 | 9.66 | 9.91 | 9.91 | -0.15 (-1.49%) | 6,215,480 |
1 Apr 2024 | CNY | 9.35 | 10.08 | 9.31 | 10.06 | 10.06 | +0.7 (+7.48%) | 8,832,189 |
29 Mar 2024 | CNY | 9.63 | 9.65 | 9.29 | 9.36 | 9.36 | -0.3 (-3.11%) | 4,572,600 |
28 Mar 2024 | CNY | 9.35 | 9.82 | 9.24 | 9.66 | 9.66 | +0.15 (+1.58%) | 7,199,621 |
27 Mar 2024 | CNY | 9.65 | 10.2 | 9.51 | 9.51 | 9.51 | -0.27 (-2.76%) | 9,309,206 |