Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 9.16 | 9.48 | 9.16 | 9.25 | 9.25 | -0.05 (-0.54%) | 5,674,929 |
14 May 2024 | CNY | 9.7 | 9.88 | 9.17 | 9.3 | 9.3 | -0.34 (-3.53%) | 14,233,129 |
13 May 2024 | CNY | 10.15 | 10.15 | 9.5 | 9.64 | 9.64 | -0.37 (-3.70%) | 8,668,351 |
10 May 2024 | CNY | 10.27 | 10.28 | 9.91 | 10.01 | 10.01 | -0.27 (-2.63%) | 8,205,248 |
9 May 2024 | CNY | 10.24 | 10.3 | 10.11 | 10.28 | 10.28 | +0.09 (+0.88%) | 7,037,700 |
8 May 2024 | CNY | 9.83 | 10.21 | 9.78 | 10.19 | 10.19 | +0.32 (+3.24%) | 12,228,960 |
7 May 2024 | CNY | 9.93 | 10.08 | 9.81 | 9.87 | 9.87 | -0.03 (-0.30%) | 8,004,209 |
6 May 2024 | CNY | 9.87 | 10.02 | 9.74 | 9.9 | 9.9 | +0.11 (+1.12%) | 12,511,156 |
30 Apr 2024 | CNY | 10.01 | 10.55 | 9.6 | 9.79 | 9.79 | -0.15 (-1.51%) | 17,502,300 |
29 Apr 2024 | CNY | 9.47 | 10 | 9.35 | 9.94 | 9.94 | +0.59 (+6.31%) | 11,977,407 |
26 Apr 2024 | CNY | 8.92 | 9.5 | 8.9 | 9.35 | 9.35 | +0.35 (+3.89%) | 11,282,100 |
25 Apr 2024 | CNY | 8.84 | 9.05 | 8.74 | 9 | 9 | +0.16 (+1.81%) | 6,855,800 |
24 Apr 2024 | CNY | 8.8 | 8.88 | 8.64 | 8.84 | 8.84 | +0.1 (+1.14%) | 5,426,600 |
23 Apr 2024 | CNY | 8.6 | 8.93 | 8.56 | 8.74 | 8.74 | +0.29 (+3.43%) | 10,178,057 |
22 Apr 2024 | CNY | 8.57 | 8.79 | 8.38 | 8.45 | 8.45 | -0.25 (-2.87%) | 8,233,212 |
19 Apr 2024 | CNY | 8.81 | 8.97 | 8.53 | 8.7 | 8.7 | -0.09 (-1.02%) | 10,306,400 |
18 Apr 2024 | CNY | 8.55 | 9.1 | 8.21 | 8.79 | 8.79 | +0.37 (+4.39%) | 18,108,804 |
17 Apr 2024 | CNY | 7.5 | 8.46 | 7.5 | 8.42 | 8.42 | +0.99 (+13.32%) | 13,166,335 |
16 Apr 2024 | CNY | 7.92 | 8.06 | 7.19 | 7.43 | 7.43 | -0.67 (-8.27%) | 20,000,431 |
15 Apr 2024 | CNY | 8.99 | 9.06 | 7.88 | 8.1 | 8.1 | -0.93 (-10.30%) | 20,932,003 |
12 Apr 2024 | CNY | 9.16 | 9.27 | 8.95 | 9.03 | 9.03 | -0.14 (-1.53%) | 9,659,600 |
11 Apr 2024 | CNY | 9.29 | 9.48 | 9.14 | 9.17 | 9.17 | -0.1 (-1.08%) | 6,941,239 |
10 Apr 2024 | CNY | 9.63 | 9.66 | 9.14 | 9.27 | 9.27 | -0.37 (-3.84%) | 7,284,260 |
9 Apr 2024 | CNY | 9.6 | 9.82 | 9.4 | 9.64 | 9.64 | -0.02 (-0.21%) | 6,963,700 |
8 Apr 2024 | CNY | 9.73 | 9.84 | 9.61 | 9.66 | 9.66 | -0.13 (-1.33%) | 5,714,730 |
3 Apr 2024 | CNY | 9.89 | 9.93 | 9.67 | 9.79 | 9.79 | -0.11 (-1.11%) | 6,280,100 |
2 Apr 2024 | CNY | 10.03 | 10.15 | 9.81 | 9.9 | 9.9 | -0.06 (-0.60%) | 9,144,662 |
1 Apr 2024 | CNY | 9.62 | 10.17 | 9.62 | 9.96 | 9.96 | +0.35 (+3.64%) | 12,357,786 |
29 Mar 2024 | CNY | 9.51 | 9.61 | 9.4 | 9.61 | 9.61 | +0.11 (+1.16%) | 4,597,000 |
28 Mar 2024 | CNY | 9.34 | 9.82 | 9.25 | 9.5 | 9.5 | +0.2 (+2.15%) | 16,354,726 |