Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 9.48 | 9.55 | 9.36 | 9.5 | 9.5 | +0.15 (+1.60%) | 2,585,300 |
8 May 2024 | CNY | 9.56 | 9.57 | 9.33 | 9.35 | 9.35 | -0.21 (-2.20%) | 2,608,000 |
7 May 2024 | CNY | 9.54 | 9.61 | 9.47 | 9.56 | 9.56 | +0.05 (+0.53%) | 2,500,700 |
6 May 2024 | CNY | 9.36 | 9.53 | 9.36 | 9.51 | 9.51 | +0.23 (+2.48%) | 3,112,502 |
30 Apr 2024 | CNY | 9.35 | 9.47 | 9.21 | 9.28 | 9.28 | -0.14 (-1.49%) | 3,394,443 |
29 Apr 2024 | CNY | 9 | 9.43 | 8.97 | 9.42 | 9.42 | +0.45 (+5.02%) | 4,074,542 |
26 Apr 2024 | CNY | 8.89 | 8.99 | 8.8 | 8.97 | 8.97 | +0.08 (+0.90%) | 3,362,733 |
25 Apr 2024 | CNY | 8.87 | 8.95 | 8.85 | 8.89 | 8.89 | -0.02 (-0.22%) | 3,183,301 |
24 Apr 2024 | CNY | 8.83 | 8.98 | 8.8 | 8.91 | 8.91 | +0.1 (+1.14%) | 3,869,101 |
23 Apr 2024 | CNY | 8.95 | 9 | 8.57 | 8.81 | 8.81 | -0.09 (-1.01%) | 6,068,426 |
22 Apr 2024 | CNY | 8.73 | 9.64 | 8.46 | 8.9 | 8.9 | +0.14 (+1.60%) | 8,420,269 |
19 Apr 2024 | CNY | 8.59 | 8.78 | 8.53 | 8.76 | 8.76 | +0.09 (+1.04%) | 3,064,500 |
18 Apr 2024 | CNY | 8.73 | 8.83 | 8.56 | 8.67 | 8.67 | -0.06 (-0.69%) | 2,916,800 |
17 Apr 2024 | CNY | 8.24 | 8.79 | 8.24 | 8.73 | 8.73 | +0.49 (+5.95%) | 5,303,100 |
16 Apr 2024 | CNY | 9.14 | 9.17 | 8.24 | 8.24 | 8.24 | -0.92 (-10.04%) | 6,491,600 |
15 Apr 2024 | CNY | 9.48 | 9.52 | 8.85 | 9.16 | 9.16 | -0.41 (-4.28%) | 6,543,702 |
12 Apr 2024 | CNY | 9.45 | 9.63 | 9.42 | 9.57 | 9.57 | +0.12 (+1.27%) | 2,978,800 |
11 Apr 2024 | CNY | 9.3 | 9.57 | 9.21 | 9.45 | 9.45 | +0.09 (+0.96%) | 2,627,701 |
10 Apr 2024 | CNY | 9.59 | 9.6 | 9.26 | 9.36 | 9.36 | -0.21 (-2.19%) | 2,193,101 |
9 Apr 2024 | CNY | 9.4 | 9.63 | 9.4 | 9.57 | 9.57 | +0.14 (+1.48%) | 2,550,401 |
8 Apr 2024 | CNY | 9.77 | 9.79 | 9.39 | 9.43 | 9.43 | -0.36 (-3.68%) | 3,513,400 |
3 Apr 2024 | CNY | 9.75 | 9.8 | 9.61 | 9.79 | 9.79 | +0.03 (+0.31%) | 2,543,101 |
2 Apr 2024 | CNY | 9.68 | 9.82 | 9.63 | 9.76 | 9.76 | +0.09 (+0.93%) | 3,186,581 |
1 Apr 2024 | CNY | 9.46 | 9.8 | 9.46 | 9.67 | 9.67 | +0.19 (+2.00%) | 3,771,758 |
29 Mar 2024 | CNY | 9.4 | 9.51 | 9.26 | 9.48 | 9.48 | +0.21 (+2.27%) | 1,607,601 |
28 Mar 2024 | CNY | 9 | 9.37 | 9 | 9.27 | 9.27 | +0.22 (+2.43%) | 2,171,300 |
27 Mar 2024 | CNY | 9.27 | 9.3 | 9.02 | 9.05 | 9.05 | -0.21 (-2.27%) | 2,543,700 |
26 Mar 2024 | CNY | 9.2 | 9.29 | 9.09 | 9.26 | 9.26 | +0.05 (+0.54%) | 2,288,200 |
25 Mar 2024 | CNY | 9.44 | 9.54 | 9.2 | 9.21 | 9.21 | -0.23 (-2.44%) | 3,096,000 |
22 Mar 2024 | CNY | 9.65 | 9.76 | 9.41 | 9.44 | 9.44 | -0.15 (-1.56%) | 3,577,200 |