Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 9.28 | 9.29 | 9.13 | 9.18 | 9.18 | -0.1 (-1.08%) | 28,214,800 |
27 May 2024 | CNY | 9.21 | 9.29 | 9.08 | 9.28 | 9.28 | +0.08 (+0.87%) | 5,327,677 |
24 May 2024 | CNY | 9.21 | 9.32 | 9.17 | 9.2 | 9.2 | -0.01 (-0.11%) | 4,441,094 |
23 May 2024 | CNY | 9.45 | 9.47 | 9.2 | 9.21 | 9.21 | -0.26 (-2.75%) | 8,962,542 |
22 May 2024 | CNY | 9.45 | 9.56 | 9.44 | 9.47 | 9.47 | -0.01 (-0.11%) | 5,379,403 |
21 May 2024 | CNY | 9.67 | 9.67 | 9.43 | 9.48 | 9.48 | -0.2 (-2.07%) | 9,744,349 |
20 May 2024 | CNY | 9.73 | 9.9 | 9.64 | 9.68 | 9.68 | -0.07 (-0.72%) | 11,514,694 |
17 May 2024 | CNY | 9.57 | 9.77 | 9.55 | 9.75 | 9.75 | +0.16 (+1.67%) | 9,932,940 |
16 May 2024 | CNY | 9.61 | 9.75 | 9.55 | 9.59 | 9.59 | -0.02 (-0.21%) | 8,370,365 |
15 May 2024 | CNY | 9.62 | 9.77 | 9.53 | 9.61 | 9.61 | -0.03 (-0.31%) | 7,986,800 |
14 May 2024 | CNY | 9.83 | 9.84 | 9.62 | 9.64 | 9.64 | -0.14 (-1.43%) | 8,790,420 |
13 May 2024 | CNY | 9.7 | 9.86 | 9.59 | 9.78 | 9.78 | -0.01 (-0.10%) | 10,628,372 |
10 May 2024 | CNY | 9.96 | 10.01 | 9.76 | 9.79 | 9.79 | -0.16 (-1.61%) | 11,152,493 |
9 May 2024 | CNY | 9.86 | 10.04 | 9.86 | 9.95 | 9.95 | +0.08 (+0.81%) | 10,863,020 |
8 May 2024 | CNY | 10.2 | 10.22 | 9.87 | 9.87 | 9.87 | -0.37 (-3.61%) | 18,949,536 |
7 May 2024 | CNY | 9.99 | 10.36 | 9.8 | 10.24 | 10.24 | +0.25 (+2.50%) | 31,555,092 |
6 May 2024 | CNY | 9.67 | 10.17 | 9.4 | 9.99 | 9.99 | +0.43 (+4.50%) | 35,906,723 |
30 Apr 2024 | CNY | 9.27 | 9.74 | 9.18 | 9.56 | 9.56 | +0.27 (+2.91%) | 25,681,754 |
29 Apr 2024 | CNY | 9.06 | 9.29 | 8.88 | 9.29 | 9.29 | +0.07 (+0.76%) | 15,647,614 |
26 Apr 2024 | CNY | 9.15 | 9.25 | 9.08 | 9.22 | 9.22 | 0.0 (0.0%) | 9,875,338 |
25 Apr 2024 | CNY | 8.87 | 9.29 | 8.83 | 9.22 | 9.22 | +0.34 (+3.83%) | 13,392,212 |
24 Apr 2024 | CNY | 8.95 | 9 | 8.76 | 8.88 | 8.88 | -0.1 (-1.11%) | 8,861,320 |
23 Apr 2024 | CNY | 9.05 | 9.12 | 8.93 | 8.98 | 8.98 | -0.15 (-1.64%) | 7,394,460 |
22 Apr 2024 | CNY | 9.17 | 9.32 | 9.09 | 9.13 | 9.13 | -0.09 (-0.98%) | 8,486,514 |
19 Apr 2024 | CNY | 8.9 | 9.34 | 8.86 | 9.22 | 9.22 | +0.24 (+2.67%) | 12,039,824 |
18 Apr 2024 | CNY | 8.96 | 9.1 | 8.88 | 8.98 | 8.98 | 0.0 (0.0%) | 7,686,640 |
17 Apr 2024 | CNY | 8.83 | 9 | 8.82 | 8.98 | 8.98 | +0.21 (+2.39%) | 9,135,569 |
16 Apr 2024 | CNY | 8.98 | 9 | 8.73 | 8.77 | 8.77 | -0.25 (-2.77%) | 9,896,490 |
15 Apr 2024 | CNY | 9.21 | 9.31 | 8.9 | 9.02 | 9.02 | -0.21 (-2.28%) | 9,454,248 |
12 Apr 2024 | CNY | 9.39 | 9.41 | 9.14 | 9.23 | 9.23 | -0.18 (-1.91%) | 7,918,807 |