Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 8.63 | 8.81 | 8.45 | 8.64 | 8.64 | +0.13 (+1.53%) | 3,066,400 |
23 May 2024 | CNY | 8.77 | 8.86 | 8.45 | 8.51 | 8.51 | -0.25 (-2.85%) | 2,040,302 |
22 May 2024 | CNY | 8.81 | 8.9 | 8.68 | 8.76 | 8.76 | +0.05 (+0.57%) | 1,818,900 |
21 May 2024 | CNY | 8.92 | 8.96 | 8.65 | 8.71 | 8.71 | -0.22 (-2.46%) | 2,411,300 |
20 May 2024 | CNY | 9 | 9.07 | 8.9 | 8.93 | 8.93 | -0.09 (-1.00%) | 2,030,900 |
17 May 2024 | CNY | 8.81 | 9.03 | 8.75 | 9.02 | 9.02 | +0.18 (+2.04%) | 2,422,202 |
16 May 2024 | CNY | 8.92 | 9.03 | 8.8 | 8.84 | 8.84 | -0.08 (-0.90%) | 2,884,202 |
15 May 2024 | CNY | 9.14 | 9.28 | 8.89 | 8.92 | 8.92 | -0.22 (-2.41%) | 3,907,900 |
14 May 2024 | CNY | 8.85 | 9.39 | 8.85 | 9.14 | 9.14 | +0.12 (+1.33%) | 4,826,300 |
13 May 2024 | CNY | 9.02 | 9.34 | 8.9 | 9.02 | 9.02 | -0.04 (-0.44%) | 5,333,100 |
10 May 2024 | CNY | 9.1 | 9.34 | 8.89 | 9.06 | 9.06 | -0.05 (-0.55%) | 3,412,002 |
9 May 2024 | CNY | 8.9 | 9.13 | 8.85 | 9.11 | 9.11 | +0.28 (+3.17%) | 3,180,108 |
8 May 2024 | CNY | 8.95 | 9.12 | 8.82 | 8.83 | 8.83 | -0.13 (-1.45%) | 2,630,502 |
7 May 2024 | CNY | 8.93 | 8.99 | 8.85 | 8.96 | 8.96 | +0.03 (+0.34%) | 2,136,782 |
6 May 2024 | CNY | 8.88 | 9.05 | 8.85 | 8.93 | 8.93 | +0.1 (+1.13%) | 3,437,000 |
30 Apr 2024 | CNY | 8.89 | 8.95 | 8.6 | 8.83 | 8.83 | -0.06 (-0.67%) | 3,262,300 |
29 Apr 2024 | CNY | 8.63 | 8.89 | 8.57 | 8.89 | 8.89 | +0.33 (+3.86%) | 4,179,706 |
26 Apr 2024 | CNY | 8.45 | 8.65 | 8.36 | 8.56 | 8.56 | -0.16 (-1.83%) | 4,471,606 |
25 Apr 2024 | CNY | 8.53 | 8.86 | 8.44 | 8.72 | 8.72 | +0.19 (+2.23%) | 3,595,000 |
24 Apr 2024 | CNY | 8.36 | 8.55 | 8.34 | 8.53 | 8.53 | +0.16 (+1.91%) | 2,520,900 |
23 Apr 2024 | CNY | 8.39 | 8.51 | 8.32 | 8.37 | 8.37 | +0.15 (+1.82%) | 2,450,700 |
22 Apr 2024 | CNY | 8.25 | 8.44 | 7.97 | 8.22 | 8.22 | 0.0 (0.0%) | 2,787,900 |
19 Apr 2024 | CNY | 8.45 | 8.47 | 8.17 | 8.22 | 8.22 | -0.12 (-1.44%) | 2,148,100 |
18 Apr 2024 | CNY | 8.29 | 8.54 | 8.09 | 8.34 | 8.34 | +0.05 (+0.60%) | 3,232,604 |
17 Apr 2024 | CNY | 7.65 | 8.29 | 7.65 | 8.29 | 8.29 | +0.64 (+8.37%) | 4,370,700 |
16 Apr 2024 | CNY | 8.35 | 8.4 | 7.65 | 7.65 | 7.65 | -0.85 (-10%) | 5,105,904 |
15 Apr 2024 | CNY | 9.12 | 9.14 | 8.35 | 8.5 | 8.5 | -0.49 (-5.45%) | 4,954,400 |
12 Apr 2024 | CNY | 9.14 | 9.28 | 8.97 | 8.99 | 8.99 | -0.16 (-1.75%) | 2,699,800 |
11 Apr 2024 | CNY | 8.93 | 9.29 | 8.85 | 9.15 | 9.15 | +0.08 (+0.88%) | 3,201,800 |
10 Apr 2024 | CNY | 9.46 | 9.46 | 8.96 | 9.07 | 9.07 | -0.44 (-4.63%) | 4,606,494 |