Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 8.47 | 8.49 | 7.92 | 8.03 | 8.03 | -0.55 (-6.41%) | 13,779,409 |
3 Jun 2024 | CNY | 8.9 | 8.97 | 8.3 | 8.58 | 8.58 | -0.25 (-2.83%) | 8,252,700 |
31 May 2024 | CNY | 8.4 | 8.9 | 8.38 | 8.83 | 8.83 | +0.39 (+4.62%) | 6,788,169 |
30 May 2024 | CNY | 8.8 | 8.88 | 8.43 | 8.44 | 8.44 | -0.09 (-1.06%) | 5,067,900 |
29 May 2024 | CNY | 8.55 | 8.6 | 8.38 | 8.53 | 8.53 | +0.04 (+0.47%) | 3,643,230 |
28 May 2024 | CNY | 8.63 | 8.69 | 8.45 | 8.49 | 8.49 | -0.14 (-1.62%) | 2,715,550 |
27 May 2024 | CNY | 8.7 | 8.9 | 8.48 | 8.63 | 8.63 | -0.07 (-0.80%) | 3,321,356 |
24 May 2024 | CNY | 8.59 | 9 | 8.56 | 8.7 | 8.7 | 0.0 (0.0%) | 6,102,095 |
23 May 2024 | CNY | 8.95 | 8.98 | 8.63 | 8.7 | 8.7 | -0.25 (-2.79%) | 4,759,195 |
22 May 2024 | CNY | 9 | 9.1 | 8.88 | 8.95 | 8.95 | -0.13 (-1.43%) | 6,207,195 |
21 May 2024 | CNY | 8.98 | 9.46 | 8.86 | 9.08 | 9.08 | +0.07 (+0.78%) | 10,232,700 |
20 May 2024 | CNY | 9.16 | 9.19 | 8.95 | 9.01 | 9.01 | -0.05 (-0.55%) | 4,445,800 |
17 May 2024 | CNY | 8.82 | 9.18 | 8.7 | 9.06 | 9.06 | +0.28 (+3.19%) | 6,561,965 |
16 May 2024 | CNY | 8.71 | 8.88 | 8.7 | 8.78 | 8.78 | +0.09 (+1.04%) | 3,493,589 |
15 May 2024 | CNY | 8.8 | 8.89 | 8.65 | 8.69 | 8.69 | -0.11 (-1.25%) | 3,125,389 |
14 May 2024 | CNY | 8.67 | 8.88 | 8.66 | 8.8 | 8.8 | +0.19 (+2.21%) | 3,342,400 |
13 May 2024 | CNY | 8.87 | 8.91 | 8.55 | 8.61 | 8.61 | -0.32 (-3.58%) | 4,360,400 |
10 May 2024 | CNY | 9.12 | 9.15 | 8.87 | 8.93 | 8.93 | -0.19 (-2.08%) | 3,912,074 |
9 May 2024 | CNY | 8.9 | 9.15 | 8.9 | 9.12 | 9.12 | +0.16 (+1.79%) | 4,593,670 |
8 May 2024 | CNY | 9.12 | 9.14 | 8.93 | 8.96 | 8.96 | -0.16 (-1.75%) | 4,261,550 |
7 May 2024 | CNY | 9.06 | 9.14 | 8.92 | 9.12 | 9.12 | +0.07 (+0.77%) | 6,089,300 |
6 May 2024 | CNY | 9.12 | 9.27 | 9.01 | 9.05 | 9.05 | -0.02 (-0.22%) | 9,559,972 |
30 Apr 2024 | CNY | 9.11 | 9.49 | 9 | 9.07 | 9.07 | -0.06 (-0.66%) | 14,088,798 |
29 Apr 2024 | CNY | 8.44 | 9.18 | 8.42 | 9.13 | 9.13 | +0.69 (+8.18%) | 17,933,440 |
26 Apr 2024 | CNY | 8.22 | 8.8 | 8.09 | 8.44 | 8.44 | +0.44 (+5.50%) | 18,298,859 |
25 Apr 2024 | CNY | 7.84 | 8.03 | 7.66 | 8 | 8 | +0.15 (+1.91%) | 6,344,900 |
24 Apr 2024 | CNY | 7.53 | 7.85 | 7.53 | 7.85 | 7.85 | +0.32 (+4.25%) | 5,993,000 |
23 Apr 2024 | CNY | 7.28 | 7.58 | 7.27 | 7.53 | 7.53 | +0.28 (+3.86%) | 6,817,370 |
22 Apr 2024 | CNY | 7.49 | 7.49 | 7.12 | 7.25 | 7.25 | -0.25 (-3.33%) | 6,789,800 |
19 Apr 2024 | CNY | 7.74 | 7.96 | 7.48 | 7.5 | 7.5 | -0.19 (-2.47%) | 9,084,749 |