Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 9.67 | 9.77 | 9.4 | 9.43 | 9.43 | -0.22 (-2.28%) | 12,835,406 |
27 May 2024 | CNY | 9.29 | 9.69 | 9.29 | 9.65 | 9.65 | +0.27 (+2.88%) | 4,883,220 |
24 May 2024 | CNY | 9.48 | 9.6 | 9.31 | 9.38 | 9.38 | -0.21 (-2.19%) | 8,566,600 |
23 May 2024 | CNY | 9.26 | 10.12 | 9.26 | 9.59 | 9.59 | +0.33 (+3.56%) | 14,526,600 |
22 May 2024 | CNY | 9.34 | 9.49 | 9.21 | 9.26 | 9.26 | -0.07 (-0.75%) | 1,994,602 |
21 May 2024 | CNY | 9.45 | 9.49 | 9.3 | 9.33 | 9.33 | -0.18 (-1.89%) | 2,098,000 |
20 May 2024 | CNY | 9.62 | 9.66 | 9.48 | 9.51 | 9.51 | -0.1 (-1.04%) | 1,773,318 |
17 May 2024 | CNY | 9.66 | 9.69 | 9.47 | 9.61 | 9.61 | +0.05 (+0.52%) | 1,564,500 |
16 May 2024 | CNY | 9.51 | 9.71 | 9.51 | 9.56 | 9.56 | 0.0 (0.0%) | 1,702,620 |
15 May 2024 | CNY | 9.62 | 9.69 | 9.5 | 9.56 | 9.56 | -0.06 (-0.62%) | 2,405,100 |
14 May 2024 | CNY | 9.34 | 9.7 | 9.34 | 9.62 | 9.62 | +0.27 (+2.89%) | 4,562,302 |
13 May 2024 | CNY | 9.49 | 9.56 | 9.34 | 9.35 | 9.35 | -0.19 (-1.99%) | 3,788,800 |
10 May 2024 | CNY | 9.72 | 9.78 | 9.52 | 9.54 | 9.54 | -0.19 (-1.95%) | 3,431,822 |
9 May 2024 | CNY | 9.72 | 9.88 | 9.68 | 9.73 | 9.73 | -0.03 (-0.31%) | 3,820,500 |
8 May 2024 | CNY | 9.87 | 9.94 | 9.73 | 9.76 | 9.76 | -0.03 (-0.31%) | 2,970,715 |
7 May 2024 | CNY | 9.56 | 9.85 | 9.56 | 9.79 | 9.79 | +0.2 (+2.09%) | 4,759,702 |
6 May 2024 | CNY | 9.41 | 9.68 | 9.37 | 9.59 | 9.59 | +0.29 (+3.12%) | 4,405,320 |
30 Apr 2024 | CNY | 9.4 | 9.45 | 9.23 | 9.3 | 9.3 | -0.07 (-0.75%) | 3,641,900 |
29 Apr 2024 | CNY | 9.18 | 9.43 | 9.15 | 9.37 | 9.37 | +0.17 (+1.85%) | 3,276,410 |
26 Apr 2024 | CNY | 9.14 | 9.3 | 9.04 | 9.2 | 9.2 | +0.04 (+0.44%) | 3,961,730 |
25 Apr 2024 | CNY | 8.88 | 9.27 | 8.83 | 9.16 | 9.16 | +0.21 (+2.35%) | 4,858,920 |
24 Apr 2024 | CNY | 8.65 | 8.96 | 8.55 | 8.95 | 8.95 | +0.21 (+2.40%) | 4,663,400 |
23 Apr 2024 | CNY | 8.56 | 8.83 | 8.56 | 8.74 | 8.74 | +0.14 (+1.63%) | 3,769,400 |
22 Apr 2024 | CNY | 8.72 | 8.9 | 8.58 | 8.6 | 8.6 | -0.41 (-4.55%) | 6,210,314 |
19 Apr 2024 | CNY | 8.7 | 9.06 | 8.58 | 9.01 | 9.01 | +0.55 (+6.50%) | 9,395,956 |
18 Apr 2024 | CNY | 8.34 | 8.7 | 8.28 | 8.46 | 8.46 | +0.12 (+1.44%) | 3,466,195 |
17 Apr 2024 | CNY | 8.1 | 8.42 | 8.02 | 8.34 | 8.34 | +0.42 (+5.30%) | 3,504,191 |
16 Apr 2024 | CNY | 8.53 | 8.55 | 7.9 | 7.92 | 7.92 | -0.6 (-7.04%) | 5,123,978 |
15 Apr 2024 | CNY | 8.91 | 9 | 8.4 | 8.52 | 8.52 | -0.48 (-5.33%) | 4,530,020 |
12 Apr 2024 | CNY | 9.07 | 9.13 | 8.93 | 9 | 9 | -0.07 (-0.77%) | 2,624,358 |