Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 8.57 | 8.73 | 8.44 | 8.7 | 8.7 | +0.06 (+0.69%) | 10,963,400 |
3 Jun 2024 | CNY | 8.87 | 8.95 | 8.57 | 8.64 | 8.64 | -0.23 (-2.59%) | 3,382,100 |
31 May 2024 | CNY | 8.87 | 9 | 8.85 | 8.87 | 8.87 | -0.13 (-1.44%) | 2,397,200 |
30 May 2024 | CNY | 9.08 | 9.2 | 8.93 | 9 | 9 | -0.16 (-1.75%) | 3,914,100 |
29 May 2024 | CNY | 9.05 | 9.29 | 9.03 | 9.16 | 9.16 | +0.09 (+0.99%) | 4,450,913 |
28 May 2024 | CNY | 9.18 | 9.23 | 9.05 | 9.07 | 9.07 | -0.1 (-1.09%) | 4,510,601 |
27 May 2024 | CNY | 9.55 | 9.65 | 8.95 | 9.17 | 9.17 | -0.41 (-4.28%) | 7,440,329 |
24 May 2024 | CNY | 9.82 | 9.82 | 9.55 | 9.58 | 9.58 | -0.21 (-2.15%) | 5,172,300 |
23 May 2024 | CNY | 10.01 | 10.09 | 9.75 | 9.79 | 9.79 | -0.32 (-3.17%) | 8,488,300 |
22 May 2024 | CNY | 10.2 | 10.36 | 10.03 | 10.11 | 10.11 | -0.05 (-0.49%) | 11,204,333 |
21 May 2024 | CNY | 10.24 | 10.32 | 10.01 | 10.16 | 10.16 | -0.16 (-1.55%) | 10,301,611 |
20 May 2024 | CNY | 10.7 | 10.71 | 10.23 | 10.32 | 10.32 | -0.62 (-5.67%) | 18,703,919 |
17 May 2024 | CNY | 10.8 | 11.28 | 10.26 | 10.94 | 10.94 | +0.61 (+5.91%) | 32,339,188 |
16 May 2024 | CNY | 9.55 | 10.33 | 9.35 | 10.33 | 10.33 | +0.94 (+10.01%) | 11,432,144 |
15 May 2024 | CNY | 9.27 | 9.55 | 9.2 | 9.39 | 9.39 | +0.12 (+1.29%) | 3,894,439 |
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 |