Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 9.66 | 10.05 | 9.63 | 9.82 | 9.82 | +0.22 (+2.29%) | 20,989,250 |
23 May 2024 | CNY | 9.88 | 9.95 | 9.56 | 9.6 | 9.6 | -0.4 (-4%) | 20,140,775 |
22 May 2024 | CNY | 9.97 | 10.18 | 9.9 | 10 | 10 | -0.12 (-1.19%) | 16,284,095 |
21 May 2024 | CNY | 10.14 | 10.29 | 9.98 | 10.12 | 10.12 | -0.14 (-1.36%) | 19,345,075 |
20 May 2024 | CNY | 9.86 | 10.44 | 9.75 | 10.26 | 10.26 | +0.32 (+3.22%) | 31,207,823 |
17 May 2024 | CNY | 9.76 | 10.08 | 9.67 | 9.94 | 9.94 | +0.02 (+0.20%) | 24,036,854 |
16 May 2024 | CNY | 10.05 | 10.4 | 9.84 | 9.92 | 9.92 | -0.23 (-2.27%) | 34,199,968 |
15 May 2024 | CNY | 9.97 | 10.87 | 9.93 | 10.15 | 10.15 | +0.18 (+1.81%) | 40,919,240 |
14 May 2024 | CNY | 9.9 | 10.19 | 9.8 | 9.97 | 9.97 | -0.27 (-2.64%) | 33,714,055 |
13 May 2024 | CNY | 9.71 | 10.5 | 9.7 | 10.24 | 10.24 | +0.55 (+5.68%) | 54,569,375 |
10 May 2024 | CNY | 9.2 | 10.1 | 9.1 | 9.69 | 9.69 | +0.51 (+5.56%) | 47,386,242 |
9 May 2024 | CNY | 8.92 | 9.2 | 8.92 | 9.18 | 9.18 | +0.24 (+2.68%) | 12,330,189 |
8 May 2024 | CNY | 8.95 | 9.09 | 8.93 | 8.94 | 8.94 | -0.08 (-0.89%) | 6,896,160 |
7 May 2024 | CNY | 9.05 | 9.08 | 8.94 | 9.02 | 9.02 | -0.04 (-0.44%) | 9,294,600 |
6 May 2024 | CNY | 9.08 | 9.22 | 9.01 | 9.06 | 9.06 | +0.07 (+0.78%) | 16,333,830 |
30 Apr 2024 | CNY | 9.21 | 9.22 | 8.97 | 8.99 | 8.99 | -0.04 (-0.44%) | 12,762,220 |
29 Apr 2024 | CNY | 8.89 | 9.07 | 8.86 | 9.03 | 9.03 | +0.16 (+1.80%) | 11,932,719 |
26 Apr 2024 | CNY | 8.55 | 8.89 | 8.55 | 8.87 | 8.87 | +0.26 (+3.02%) | 12,195,768 |
25 Apr 2024 | CNY | 8.55 | 8.64 | 8.34 | 8.61 | 8.61 | +0.09 (+1.06%) | 11,842,758 |
24 Apr 2024 | CNY | 8.08 | 8.8 | 8.08 | 8.52 | 8.52 | +0.38 (+4.67%) | 14,235,520 |
23 Apr 2024 | CNY | 8.08 | 8.22 | 8.01 | 8.14 | 8.14 | +0.06 (+0.74%) | 8,011,978 |
22 Apr 2024 | CNY | 8.08 | 8.38 | 7.9 | 8.08 | 8.08 | +0.11 (+1.38%) | 11,846,464 |
19 Apr 2024 | CNY | 7.98 | 8.09 | 7.88 | 7.97 | 7.97 | -0.04 (-0.50%) | 6,128,730 |
18 Apr 2024 | CNY | 8.08 | 8.15 | 7.94 | 8.01 | 8.01 | -0.08 (-0.99%) | 7,590,080 |
17 Apr 2024 | CNY | 7.56 | 8.1 | 7.56 | 8.09 | 8.09 | +0.7 (+9.47%) | 12,673,732 |
16 Apr 2024 | CNY | 8.2 | 8.26 | 7.39 | 7.39 | 7.39 | -0.81 (-9.88%) | 14,676,010 |
15 Apr 2024 | CNY | 8.72 | 8.78 | 8.05 | 8.2 | 8.2 | -0.61 (-6.92%) | 16,596,010 |
12 Apr 2024 | CNY | 8.81 | 8.94 | 8.7 | 8.81 | 8.81 | -0.07 (-0.79%) | 9,797,883 |
11 Apr 2024 | CNY | 8.47 | 9.08 | 8.38 | 8.88 | 8.88 | +0.37 (+4.35%) | 12,702,573 |
10 Apr 2024 | CNY | 8.76 | 8.76 | 8.35 | 8.51 | 8.51 | -0.24 (-2.74%) | 7,084,110 |