Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 10.68 | 10.83 | 10.61 | 10.71 | 10.71 | +0.16 (+1.52%) | 46,769,013 |
30 Apr 2024 | CNY | 11.01 | 11.12 | 10.53 | 10.55 | 10.55 | -0.55 (-4.95%) | 74,353,392 |
29 Apr 2024 | CNY | 11.27 | 11.5 | 11.01 | 11.1 | 11.1 | -0.17 (-1.51%) | 100,303,578 |
26 Apr 2024 | CNY | 11.68 | 12.18 | 11.11 | 11.27 | 11.27 | +0.2 (+1.81%) | 165,517,520 |
25 Apr 2024 | CNY | 10.35 | 11.07 | 10.21 | 11.07 | 11.07 | +1.01 (+10.04%) | 64,286,730 |
24 Apr 2024 | CNY | 9.24 | 10.2 | 9.24 | 10.06 | 10.06 | +0.73 (+7.82%) | 58,522,867 |
23 Apr 2024 | CNY | 9.46 | 9.7 | 9.31 | 9.33 | 9.33 | -0.11 (-1.17%) | 29,545,083 |
22 Apr 2024 | CNY | 9.7 | 9.8 | 9.42 | 9.44 | 9.44 | -0.43 (-4.36%) | 39,480,816 |
19 Apr 2024 | CNY | 9.45 | 10.07 | 9.45 | 9.87 | 9.87 | +0.34 (+3.57%) | 59,674,902 |
18 Apr 2024 | CNY | 9.18 | 9.72 | 9.04 | 9.53 | 9.53 | +0.51 (+5.65%) | 67,283,047 |
17 Apr 2024 | CNY | 8.3 | 9.02 | 8.3 | 9.02 | 9.02 | +0.82 (+10%) | 35,872,113 |
16 Apr 2024 | CNY | 9 | 9.15 | 8.2 | 8.2 | 8.2 | -0.91 (-9.99%) | 48,306,655 |
15 Apr 2024 | CNY | 9.29 | 9.49 | 8.73 | 9.11 | 9.11 | -0.2 (-2.15%) | 44,383,774 |
12 Apr 2024 | CNY | 9.77 | 10.12 | 9.29 | 9.31 | 9.31 | -0.82 (-8.09%) | 62,789,663 |
11 Apr 2024 | CNY | 10.64 | 10.75 | 10.13 | 10.13 | 10.13 | -1.12 (-9.96%) | 77,229,573 |
10 Apr 2024 | CNY | 10.31 | 11.25 | 10.01 | 11.25 | 11.25 | +0.56 (+5.24%) | 101,324,204 |
9 Apr 2024 | CNY | 10.19 | 11.09 | 10.11 | 10.69 | 10.69 | +0.32 (+3.09%) | 91,102,467 |
8 Apr 2024 | CNY | 10.97 | 11.57 | 10.34 | 10.37 | 10.37 | -0.38 (-3.53%) | 130,869,679 |
3 Apr 2024 | CNY | 9.5 | 10.75 | 9.23 | 10.75 | 10.75 | +0.98 (+10.03%) | 62,632,172 |
2 Apr 2024 | CNY | 9.7 | 10.05 | 9.55 | 9.77 | 9.77 | +0.1 (+1.03%) | 56,865,539 |
1 Apr 2024 | CNY | 9.5 | 9.71 | 9.31 | 9.67 | 9.67 | +0.26 (+2.76%) | 35,273,272 |
29 Mar 2024 | CNY | 9.53 | 9.57 | 9.25 | 9.41 | 9.41 | -0.18 (-1.88%) | 25,121,747 |
28 Mar 2024 | CNY | 8.97 | 9.61 | 8.97 | 9.59 | 9.59 | +0.85 (+9.73%) | 53,117,911 |
27 Mar 2024 | CNY | 9.06 | 9.1 | 8.59 | 8.74 | 8.74 | -0.37 (-4.06%) | 28,163,160 |
26 Mar 2024 | CNY | 9.1 | 9.24 | 8.98 | 9.11 | 9.11 | 0.0 (0.0%) | 22,335,450 |
25 Mar 2024 | CNY | 9.42 | 9.74 | 9.1 | 9.11 | 9.11 | -0.47 (-4.91%) | 36,001,023 |
22 Mar 2024 | CNY | 9.87 | 9.89 | 9.5 | 9.58 | 9.58 | -0.5 (-4.96%) | 48,308,099 |
21 Mar 2024 | CNY | 9.65 | 10.23 | 9.57 | 10.08 | 10.08 | +0.43 (+4.46%) | 73,354,354 |
20 Mar 2024 | CNY | 9.25 | 9.99 | 9.21 | 9.65 | 9.65 | +0.47 (+5.12%) | 57,643,569 |
19 Mar 2024 | CNY | 9.44 | 9.46 | 9.17 | 9.18 | 9.18 | -0.23 (-2.44%) | 28,547,425 |