Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 8.81 | 8.88 | 8.71 | 8.86 | 8.86 | +0.05 (+0.57%) | 3,354,200 |
16 May 2024 | CNY | 8.68 | 8.9 | 8.68 | 8.81 | 8.81 | +0.17 (+1.97%) | 3,762,800 |
15 May 2024 | CNY | 8.74 | 8.88 | 8.61 | 8.64 | 8.64 | -0.12 (-1.37%) | 3,285,850 |
14 May 2024 | CNY | 8.53 | 8.79 | 8.52 | 8.76 | 8.76 | +0.34 (+4.04%) | 4,841,970 |
13 May 2024 | CNY | 8.71 | 8.71 | 8.38 | 8.42 | 8.42 | -0.37 (-4.21%) | 4,440,358 |
10 May 2024 | CNY | 9.04 | 9.14 | 8.76 | 8.79 | 8.79 | -0.29 (-3.19%) | 3,969,230 |
9 May 2024 | CNY | 8.93 | 9.15 | 8.93 | 9.08 | 9.08 | +0.15 (+1.68%) | 3,739,750 |
8 May 2024 | CNY | 9.16 | 9.16 | 8.9 | 8.93 | 8.93 | -0.23 (-2.51%) | 3,649,858 |
7 May 2024 | CNY | 9.15 | 9.23 | 9.08 | 9.16 | 9.16 | -0.03 (-0.33%) | 4,515,100 |
6 May 2024 | CNY | 9.18 | 9.29 | 9.05 | 9.19 | 9.19 | +0.14 (+1.55%) | 5,227,850 |
30 Apr 2024 | CNY | 9.2 | 9.27 | 8.94 | 9.05 | 9.05 | -0.14 (-1.52%) | 5,949,520 |
29 Apr 2024 | CNY | 9.03 | 9.25 | 8.99 | 9.19 | 9.19 | +0.27 (+3.03%) | 5,779,250 |
26 Apr 2024 | CNY | 8.74 | 9.04 | 8.7 | 8.92 | 8.92 | +0.24 (+2.76%) | 5,895,500 |
25 Apr 2024 | CNY | 8.69 | 8.76 | 8.53 | 8.68 | 8.68 | -0.02 (-0.23%) | 4,492,800 |
24 Apr 2024 | CNY | 8.45 | 8.7 | 8.4 | 8.7 | 8.7 | +0.3 (+3.57%) | 5,177,750 |
23 Apr 2024 | CNY | 8.2 | 8.5 | 8.2 | 8.4 | 8.4 | +0.27 (+3.32%) | 5,500,600 |
22 Apr 2024 | CNY | 8.24 | 8.27 | 7.82 | 8.13 | 8.13 | -0.1 (-1.22%) | 3,856,700 |
19 Apr 2024 | CNY | 8.35 | 8.48 | 8.18 | 8.23 | 8.23 | -0.15 (-1.79%) | 4,115,650 |
18 Apr 2024 | CNY | 8.67 | 8.67 | 8.35 | 8.38 | 8.38 | -0.26 (-3.01%) | 7,026,800 |
17 Apr 2024 | CNY | 7.77 | 8.76 | 7.77 | 8.64 | 8.64 | +1.08 (+14.29%) | 9,628,348 |
16 Apr 2024 | CNY | 8.44 | 8.44 | 7.5 | 7.56 | 7.56 | -0.86 (-10.21%) | 8,951,357 |
15 Apr 2024 | CNY | 8.96 | 9 | 8.28 | 8.42 | 8.42 | -0.54 (-6.03%) | 6,717,959 |
12 Apr 2024 | CNY | 8.95 | 9.14 | 8.93 | 8.96 | 8.96 | -0.01 (-0.11%) | 4,070,320 |
11 Apr 2024 | CNY | 8.8 | 9.16 | 8.7 | 8.97 | 8.97 | +0.18 (+2.05%) | 6,065,100 |
10 Apr 2024 | CNY | 9.23 | 9.23 | 8.67 | 8.79 | 8.79 | -0.39 (-4.25%) | 6,366,491 |
9 Apr 2024 | CNY | 9.1 | 9.25 | 9.06 | 9.18 | 9.18 | +0.07 (+0.77%) | 3,901,250 |
8 Apr 2024 | CNY | 9.36 | 9.36 | 9.05 | 9.11 | 9.11 | -0.28 (-2.98%) | 4,922,100 |
3 Apr 2024 | CNY | 9.7 | 9.7 | 9.23 | 9.39 | 9.39 | -0.32 (-3.30%) | 6,744,350 |
2 Apr 2024 | CNY | 9.99 | 9.99 | 9.62 | 9.71 | 9.71 | -0.29 (-2.90%) | 6,765,750 |
1 Apr 2024 | CNY | 9.82 | 10.04 | 9.8 | 10 | 10 | +0.15 (+1.52%) | 6,849,450 |