Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 9.48 | 9.78 | 9.45 | 9.6 | 9.6 | +0.16 (+1.69%) | 5,232,600 |
30 Apr 2024 | CNY | 9.58 | 9.68 | 9.3 | 9.44 | 9.44 | -0.26 (-2.68%) | 3,880,500 |
29 Apr 2024 | CNY | 9.26 | 9.74 | 9.23 | 9.7 | 9.7 | -0.05 (-0.51%) | 5,420,600 |
26 Apr 2024 | CNY | 9.8 | 9.89 | 9.66 | 9.75 | 9.75 | -0.11 (-1.12%) | 2,844,500 |
25 Apr 2024 | CNY | 9.72 | 9.97 | 9.71 | 9.86 | 9.86 | +0.15 (+1.54%) | 1,603,100 |
24 Apr 2024 | CNY | 9.62 | 9.76 | 9.56 | 9.71 | 9.71 | +0.09 (+0.94%) | 1,802,800 |
23 Apr 2024 | CNY | 9.51 | 9.74 | 9.43 | 9.62 | 9.62 | +0.09 (+0.94%) | 2,214,800 |
22 Apr 2024 | CNY | 9.56 | 9.67 | 9.22 | 9.53 | 9.53 | -0.04 (-0.42%) | 3,756,600 |
19 Apr 2024 | CNY | 9.56 | 9.73 | 9.5 | 9.57 | 9.57 | +0.01 (+0.10%) | 2,173,600 |
18 Apr 2024 | CNY | 10 | 10.01 | 9.56 | 9.56 | 9.56 | -0.31 (-3.14%) | 4,202,000 |
17 Apr 2024 | CNY | 9.1 | 9.87 | 9.1 | 9.87 | 9.87 | +0.9 (+10.03%) | 4,218,600 |
16 Apr 2024 | CNY | 9.84 | 9.84 | 8.97 | 8.97 | 8.97 | -0.87 (-8.84%) | 3,837,900 |
15 Apr 2024 | CNY | 10.25 | 10.41 | 9.72 | 9.84 | 9.84 | -0.47 (-4.56%) | 4,820,743 |
12 Apr 2024 | CNY | 10.37 | 10.54 | 10.22 | 10.31 | 10.31 | -0.09 (-0.87%) | 2,645,700 |
11 Apr 2024 | CNY | 10.2 | 10.53 | 10.07 | 10.4 | 10.4 | +0.14 (+1.36%) | 2,139,417 |
10 Apr 2024 | CNY | 10.46 | 10.47 | 10.11 | 10.26 | 10.26 | -0.2 (-1.91%) | 1,538,348 |
9 Apr 2024 | CNY | 10.35 | 10.48 | 10.27 | 10.46 | 10.46 | +0.21 (+2.05%) | 1,745,500 |
8 Apr 2024 | CNY | 10.5 | 10.59 | 10.23 | 10.25 | 10.25 | -0.3 (-2.84%) | 2,425,900 |
3 Apr 2024 | CNY | 10.5 | 10.6 | 10.41 | 10.55 | 10.55 | +0.08 (+0.76%) | 2,332,700 |
2 Apr 2024 | CNY | 10.49 | 10.57 | 10.35 | 10.47 | 10.47 | 0.0 (0.0%) | 2,180,000 |
1 Apr 2024 | CNY | 10.31 | 10.5 | 10.29 | 10.47 | 10.47 | +0.21 (+2.05%) | 3,259,900 |
29 Mar 2024 | CNY | 10.21 | 10.34 | 10.15 | 10.26 | 10.26 | +0.01 (+0.10%) | 1,959,098 |
28 Mar 2024 | CNY | 10.17 | 10.38 | 10.13 | 10.25 | 10.25 | +0.05 (+0.49%) | 3,672,083 |
27 Mar 2024 | CNY | 10.09 | 10.63 | 10.09 | 10.2 | 10.2 | -0.38 (-3.59%) | 5,380,383 |
26 Mar 2024 | CNY | 10.34 | 10.63 | 10.34 | 10.58 | 10.58 | +0.28 (+2.72%) | 2,640,100 |
25 Mar 2024 | CNY | 10.58 | 10.65 | 10.3 | 10.3 | 10.3 | -0.3 (-2.83%) | 2,231,301 |
22 Mar 2024 | CNY | 10.68 | 10.74 | 10.4 | 10.6 | 10.6 | -0.07 (-0.66%) | 3,649,600 |
21 Mar 2024 | CNY | 10.74 | 10.83 | 10.65 | 10.67 | 10.67 | -0.07 (-0.65%) | 2,632,200 |
20 Mar 2024 | CNY | 10.71 | 10.86 | 10.62 | 10.74 | 10.74 | -0.02 (-0.19%) | 3,337,900 |
19 Mar 2024 | CNY | 10.83 | 10.83 | 10.44 | 10.76 | 10.76 | +0.04 (+0.37%) | 5,527,400 |