Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 9.7 | 9.7 | 9.53 | 9.57 | 9.57 | -0.08 (-0.83%) | 18,474,820 |
20 May 2024 | CNY | 9.75 | 10.09 | 9.6 | 9.65 | 9.65 | -0.11 (-1.13%) | 12,120,760 |
17 May 2024 | CNY | 9.57 | 9.76 | 9.42 | 9.76 | 9.76 | +0.2 (+2.09%) | 8,084,296 |
16 May 2024 | CNY | 9.41 | 9.72 | 9.41 | 9.56 | 9.56 | +0.14 (+1.49%) | 7,880,071 |
15 May 2024 | CNY | 9.71 | 9.74 | 9.4 | 9.42 | 9.42 | -0.21 (-2.18%) | 5,980,244 |
14 May 2024 | CNY | 9.48 | 9.76 | 9.48 | 9.63 | 9.63 | +0.23 (+2.45%) | 8,003,200 |
13 May 2024 | CNY | 9.79 | 9.79 | 9.29 | 9.4 | 9.4 | -0.36 (-3.69%) | 11,106,407 |
10 May 2024 | CNY | 10 | 10.13 | 9.71 | 9.76 | 9.76 | -0.26 (-2.59%) | 10,248,115 |
9 May 2024 | CNY | 9.93 | 10.15 | 9.93 | 10.02 | 10.02 | +0.1 (+1.01%) | 8,588,787 |
8 May 2024 | CNY | 10.33 | 10.33 | 9.92 | 9.92 | 9.92 | -0.47 (-4.52%) | 12,077,182 |
7 May 2024 | CNY | 10.3 | 10.53 | 10.17 | 10.39 | 10.39 | +0.12 (+1.17%) | 10,784,184 |
6 May 2024 | CNY | 10.52 | 10.72 | 10.25 | 10.27 | 10.27 | -0.16 (-1.53%) | 11,798,620 |
30 Apr 2024 | CNY | 10.57 | 10.73 | 10.33 | 10.43 | 10.43 | -0.21 (-1.97%) | 11,643,501 |
29 Apr 2024 | CNY | 10.3 | 10.71 | 10.3 | 10.64 | 10.64 | +0.36 (+3.50%) | 19,436,327 |
26 Apr 2024 | CNY | 9.69 | 10.42 | 9.57 | 10.28 | 10.28 | +0.76 (+7.98%) | 22,487,082 |
25 Apr 2024 | CNY | 9.58 | 9.73 | 9.47 | 9.52 | 9.52 | -0.12 (-1.24%) | 8,654,015 |
24 Apr 2024 | CNY | 9.36 | 9.69 | 9.34 | 9.64 | 9.64 | +0.26 (+2.77%) | 11,376,384 |
23 Apr 2024 | CNY | 9.26 | 9.5 | 9.26 | 9.38 | 9.38 | +0.14 (+1.52%) | 9,186,415 |
22 Apr 2024 | CNY | 9.16 | 9.45 | 8.93 | 9.24 | 9.24 | -0.04 (-0.43%) | 9,369,860 |
19 Apr 2024 | CNY | 9.49 | 9.55 | 9.2 | 9.28 | 9.28 | -0.25 (-2.62%) | 11,035,233 |
18 Apr 2024 | CNY | 9.55 | 9.77 | 9.28 | 9.53 | 9.53 | -0.05 (-0.52%) | 13,424,555 |
17 Apr 2024 | CNY | 9.11 | 9.65 | 9.11 | 9.58 | 9.58 | +0.59 (+6.56%) | 13,883,257 |
16 Apr 2024 | CNY | 9.51 | 9.83 | 8.98 | 8.99 | 8.99 | -0.66 (-6.84%) | 15,814,047 |
15 Apr 2024 | CNY | 10.19 | 10.32 | 9.47 | 9.65 | 9.65 | -0.54 (-5.30%) | 19,280,661 |
12 Apr 2024 | CNY | 10.43 | 10.58 | 10.15 | 10.19 | 10.19 | -0.24 (-2.30%) | 11,351,290 |
11 Apr 2024 | CNY | 10.49 | 10.73 | 10.4 | 10.43 | 10.43 | -0.12 (-1.14%) | 9,247,380 |
10 Apr 2024 | CNY | 10.96 | 10.96 | 10.42 | 10.55 | 10.55 | -0.39 (-3.56%) | 12,101,486 |
9 Apr 2024 | CNY | 10.82 | 10.98 | 10.76 | 10.94 | 10.94 | +0.12 (+1.11%) | 8,192,423 |
8 Apr 2024 | CNY | 11.18 | 11.18 | 10.81 | 10.82 | 10.82 | -0.37 (-3.31%) | 9,980,080 |
3 Apr 2024 | CNY | 11.42 | 11.5 | 10.95 | 11.19 | 11.19 | -0.3 (-2.61%) | 15,522,381 |