Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 9.81 | 10.06 | 9.81 | 9.99 | 9.99 | +0.25 (+2.57%) | 10,614,974 |
30 Apr 2024 | CNY | 9.81 | 9.84 | 9.67 | 9.74 | 9.74 | -0.06 (-0.61%) | 7,590,964 |
29 Apr 2024 | CNY | 9.65 | 9.82 | 9.57 | 9.8 | 9.8 | +0.04 (+0.41%) | 11,561,924 |
26 Apr 2024 | CNY | 9.71 | 9.76 | 9.58 | 9.76 | 9.76 | +0.08 (+0.83%) | 7,821,900 |
25 Apr 2024 | CNY | 9.62 | 9.74 | 9.55 | 9.68 | 9.68 | +0.08 (+0.83%) | 7,103,473 |
24 Apr 2024 | CNY | 9.53 | 9.62 | 9.49 | 9.6 | 9.6 | +0.02 (+0.21%) | 6,970,133 |
23 Apr 2024 | CNY | 9.5 | 9.8 | 9.5 | 9.58 | 9.58 | +0.13 (+1.38%) | 12,046,808 |
22 Apr 2024 | CNY | 9.23 | 9.5 | 9.13 | 9.45 | 9.45 | +0.15 (+1.61%) | 9,434,977 |
19 Apr 2024 | CNY | 9.13 | 9.31 | 9.04 | 9.3 | 9.3 | +0.13 (+1.42%) | 10,192,309 |
18 Apr 2024 | CNY | 9.16 | 9.3 | 9.03 | 9.17 | 9.17 | -0.03 (-0.33%) | 8,769,810 |
17 Apr 2024 | CNY | 9.05 | 9.32 | 9.05 | 9.2 | 9.2 | +0.24 (+2.68%) | 11,049,602 |
16 Apr 2024 | CNY | 9.43 | 9.45 | 8.93 | 8.96 | 8.96 | -0.49 (-5.19%) | 10,512,877 |
15 Apr 2024 | CNY | 9.62 | 9.69 | 9.31 | 9.45 | 9.45 | -0.21 (-2.17%) | 9,209,164 |
12 Apr 2024 | CNY | 9.89 | 9.99 | 9.64 | 9.66 | 9.66 | -0.28 (-2.82%) | 9,257,744 |
11 Apr 2024 | CNY | 9.86 | 10 | 9.76 | 9.94 | 9.94 | +0.01 (+0.10%) | 6,416,224 |
10 Apr 2024 | CNY | 10.13 | 10.21 | 9.86 | 9.93 | 9.93 | -0.23 (-2.26%) | 8,794,806 |
9 Apr 2024 | CNY | 9.89 | 10.17 | 9.8 | 10.16 | 10.16 | +0.23 (+2.32%) | 10,251,741 |
8 Apr 2024 | CNY | 10.19 | 10.26 | 9.89 | 9.93 | 9.93 | -0.28 (-2.74%) | 12,602,372 |
3 Apr 2024 | CNY | 9.99 | 10.21 | 9.97 | 10.21 | 10.21 | +0.2 (+2.00%) | 9,237,985 |
2 Apr 2024 | CNY | 10.13 | 10.13 | 9.92 | 10.01 | 10.01 | -0.1 (-0.99%) | 7,202,885 |
1 Apr 2024 | CNY | 9.94 | 10.15 | 9.91 | 10.11 | 10.11 | +0.2 (+2.02%) | 11,293,482 |
29 Mar 2024 | CNY | 9.95 | 10 | 9.76 | 9.91 | 9.91 | -0.02 (-0.20%) | 5,075,950 |
28 Mar 2024 | CNY | 9.92 | 10.05 | 9.87 | 9.93 | 9.93 | +0.01 (+0.10%) | 7,931,404 |
27 Mar 2024 | CNY | 10.17 | 10.2 | 9.92 | 9.92 | 9.92 | -0.31 (-3.03%) | 8,106,500 |
26 Mar 2024 | CNY | 10.18 | 10.33 | 10.06 | 10.23 | 10.23 | +0.04 (+0.39%) | 7,087,487 |
25 Mar 2024 | CNY | 10.5 | 10.53 | 10.18 | 10.19 | 10.19 | -0.38 (-3.60%) | 10,529,816 |
22 Mar 2024 | CNY | 11.01 | 11.01 | 10.55 | 10.57 | 10.57 | -0.45 (-4.08%) | 15,972,940 |
21 Mar 2024 | CNY | 10.88 | 11.16 | 10.88 | 11.02 | 11.02 | +0.07 (+0.64%) | 20,455,728 |
20 Mar 2024 | CNY | 11.08 | 11.2 | 10.87 | 10.95 | 10.95 | 0.0 (0.0%) | 11,651,013 |
19 Mar 2024 | CNY | 10.84 | 11.04 | 10.8 | 10.95 | 10.95 | +0.1 (+0.92%) | 14,243,455 |