Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 9.66 | 9.83 | 9.5 | 9.81 | 9.81 | +0.1 (+1.03%) | 69,088,584 |
3 Jun 2024 | CNY | 10 | 10 | 9.61 | 9.71 | 9.71 | -0.26 (-2.61%) | 22,019,145 |
31 May 2024 | CNY | 10.07 | 10.12 | 9.96 | 9.97 | 9.97 | -0.09 (-0.89%) | 13,243,000 |
30 May 2024 | CNY | 10.3 | 10.39 | 10.05 | 10.06 | 10.06 | -0.17 (-1.66%) | 18,234,016 |
29 May 2024 | CNY | 10.14 | 10.43 | 10.12 | 10.23 | 10.23 | +0.09 (+0.89%) | 21,537,940 |
28 May 2024 | CNY | 10.11 | 10.35 | 10.1 | 10.14 | 10.14 | -0.07 (-0.69%) | 18,038,990 |
27 May 2024 | CNY | 10.11 | 10.22 | 9.89 | 10.21 | 10.21 | +0.2 (+2.00%) | 14,897,151 |
24 May 2024 | CNY | 10.18 | 10.34 | 10.01 | 10.01 | 10.01 | -0.19 (-1.86%) | 15,429,016 |
23 May 2024 | CNY | 10.44 | 10.44 | 10.17 | 10.2 | 10.2 | -0.27 (-2.58%) | 16,939,600 |
22 May 2024 | CNY | 10.3 | 10.52 | 10.28 | 10.47 | 10.47 | +0.17 (+1.65%) | 21,485,165 |
21 May 2024 | CNY | 10.39 | 10.47 | 10.24 | 10.3 | 10.3 | -0.14 (-1.34%) | 13,468,774 |
20 May 2024 | CNY | 10.35 | 10.5 | 10.29 | 10.44 | 10.44 | +0.06 (+0.58%) | 18,076,724 |
17 May 2024 | CNY | 10.15 | 10.38 | 9.98 | 10.38 | 10.38 | +0.28 (+2.77%) | 17,805,300 |
16 May 2024 | CNY | 10.16 | 10.29 | 10.08 | 10.1 | 10.1 | -0.08 (-0.79%) | 14,623,901 |
15 May 2024 | CNY | 10.36 | 10.57 | 10.1 | 10.18 | 10.18 | -0.13 (-1.26%) | 16,253,908 |
14 May 2024 | CNY | 10.37 | 10.46 | 10.25 | 10.31 | 10.31 | 0.0 (0.0%) | 14,021,901 |
13 May 2024 | CNY | 10.36 | 10.47 | 10.19 | 10.31 | 10.31 | -0.16 (-1.53%) | 15,442,713 |
10 May 2024 | CNY | 10.63 | 10.67 | 10.39 | 10.47 | 10.47 | -0.19 (-1.78%) | 19,779,600 |
9 May 2024 | CNY | 10.41 | 10.75 | 10.41 | 10.66 | 10.66 | +0.36 (+3.50%) | 27,146,900 |
8 May 2024 | CNY | 10.55 | 10.57 | 10.25 | 10.3 | 10.3 | -0.28 (-2.65%) | 18,720,606 |
7 May 2024 | CNY | 10.5 | 10.6 | 10.42 | 10.58 | 10.58 | +0.02 (+0.19%) | 18,556,081 |
6 May 2024 | CNY | 10.64 | 10.72 | 10.48 | 10.56 | 10.56 | +0.13 (+1.25%) | 24,492,408 |
30 Apr 2024 | CNY | 10.4 | 10.56 | 10.29 | 10.43 | 10.43 | -0.03 (-0.29%) | 25,255,100 |
29 Apr 2024 | CNY | 9.98 | 10.6 | 9.96 | 10.46 | 10.46 | +0.57 (+5.76%) | 42,668,287 |
26 Apr 2024 | CNY | 9.63 | 9.9 | 9.56 | 9.89 | 9.89 | +0.22 (+2.28%) | 30,508,416 |
25 Apr 2024 | CNY | 9.4 | 9.78 | 9.35 | 9.67 | 9.67 | +0.18 (+1.90%) | 34,965,813 |
24 Apr 2024 | CNY | 9.11 | 9.49 | 9.03 | 9.49 | 9.49 | +0.26 (+2.82%) | 35,343,799 |
23 Apr 2024 | CNY | 9.22 | 9.31 | 9.1 | 9.23 | 9.23 | 0.0 (0.0%) | 31,169,558 |
22 Apr 2024 | CNY | 9.23 | 9.41 | 9.02 | 9.23 | 9.23 | -0.1 (-1.07%) | 27,506,347 |
19 Apr 2024 | CNY | 9.5 | 9.59 | 9.23 | 9.33 | 9.33 | -0.32 (-3.32%) | 38,525,737 |