Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 9.67 | 10.25 | 9.59 | 9.71 | 9.71 | +0.33 (+3.52%) | 23,097,232 |
8 May 2024 | CNY | 9.7 | 9.73 | 9.35 | 9.38 | 9.38 | -0.31 (-3.20%) | 8,169,675 |
7 May 2024 | CNY | 9.6 | 9.74 | 9.53 | 9.69 | 9.69 | +0.04 (+0.41%) | 9,064,396 |
6 May 2024 | CNY | 9.8 | 9.91 | 9.65 | 9.65 | 9.65 | -0.07 (-0.72%) | 11,057,202 |
30 Apr 2024 | CNY | 9.72 | 9.88 | 9.6 | 9.72 | 9.72 | -0.01 (-0.10%) | 12,072,535 |
29 Apr 2024 | CNY | 9.53 | 9.83 | 9.5 | 9.73 | 9.73 | +0.25 (+2.64%) | 15,297,636 |
26 Apr 2024 | CNY | 8.94 | 9.57 | 8.84 | 9.48 | 9.48 | +0.6 (+6.76%) | 18,857,334 |
25 Apr 2024 | CNY | 8.74 | 9.01 | 8.69 | 8.88 | 8.88 | +0.08 (+0.91%) | 10,189,713 |
24 Apr 2024 | CNY | 8.47 | 8.81 | 8.47 | 8.8 | 8.8 | +0.32 (+3.77%) | 11,118,354 |
23 Apr 2024 | CNY | 8.38 | 8.54 | 8.38 | 8.48 | 8.48 | +0.15 (+1.80%) | 8,150,252 |
22 Apr 2024 | CNY | 8.22 | 8.41 | 7.95 | 8.33 | 8.33 | +0.06 (+0.73%) | 8,066,700 |
19 Apr 2024 | CNY | 8.47 | 8.49 | 8.19 | 8.27 | 8.27 | -0.23 (-2.71%) | 8,514,099 |
18 Apr 2024 | CNY | 8.69 | 8.72 | 8.41 | 8.5 | 8.5 | -0.23 (-2.63%) | 9,544,021 |
17 Apr 2024 | CNY | 7.99 | 8.73 | 7.99 | 8.73 | 8.73 | +0.88 (+11.21%) | 14,563,107 |
16 Apr 2024 | CNY | 8.74 | 8.74 | 7.84 | 7.85 | 7.85 | -0.89 (-10.18%) | 15,523,227 |
15 Apr 2024 | CNY | 9.21 | 9.43 | 8.56 | 8.74 | 8.74 | -0.55 (-5.92%) | 15,364,844 |
12 Apr 2024 | CNY | 9.31 | 9.51 | 9.25 | 9.29 | 9.29 | -0.03 (-0.32%) | 5,252,008 |
11 Apr 2024 | CNY | 9.25 | 9.48 | 9.22 | 9.32 | 9.32 | -0.01 (-0.11%) | 5,757,700 |
10 Apr 2024 | CNY | 9.65 | 9.72 | 9.21 | 9.33 | 9.33 | -0.38 (-3.91%) | 9,091,399 |
9 Apr 2024 | CNY | 9.52 | 9.75 | 9.5 | 9.71 | 9.71 | +0.18 (+1.89%) | 6,346,112 |
8 Apr 2024 | CNY | 9.91 | 9.95 | 9.5 | 9.53 | 9.53 | -0.36 (-3.64%) | 8,997,100 |
3 Apr 2024 | CNY | 10.02 | 10.14 | 9.73 | 9.89 | 9.89 | -0.09 (-0.90%) | 10,007,832 |
2 Apr 2024 | CNY | 10.21 | 10.22 | 9.92 | 9.98 | 9.98 | -0.23 (-2.25%) | 9,624,345 |
1 Apr 2024 | CNY | 10.05 | 10.3 | 10.05 | 10.21 | 10.21 | +0.17 (+1.69%) | 10,907,500 |
29 Mar 2024 | CNY | 10 | 10.17 | 9.75 | 10.04 | 10.04 | -0.04 (-0.40%) | 8,788,800 |
28 Mar 2024 | CNY | 9.92 | 10.25 | 9.81 | 10.08 | 10.08 | +0.17 (+1.72%) | 15,234,529 |
27 Mar 2024 | CNY | 10.86 | 10.87 | 9.8 | 9.91 | 9.91 | -0.94 (-8.66%) | 23,377,820 |
26 Mar 2024 | CNY | 10.6 | 11.32 | 10.6 | 10.85 | 10.85 | +0.17 (+1.59%) | 17,153,188 |
25 Mar 2024 | CNY | 11.29 | 11.3 | 10.63 | 10.68 | 10.68 | -0.77 (-6.72%) | 29,135,714 |
22 Mar 2024 | CNY | 10.9 | 11.59 | 10.9 | 11.45 | 11.45 | +0.41 (+3.71%) | 41,339,272 |