Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 11.18 | 11.18 | 9.8 | 9.8 | 9.8 | +0.04 (+0.41%) | 32,010,749 |
30 Apr 2024 | CNY | 11.18 | 11.18 | 9.7 | 9.76 | 9.76 | -0.12 (-1.21%) | 44,917,760 |
29 Apr 2024 | CNY | 8.53 | 9.88 | 8.46 | 9.88 | 9.88 | +1.65 (+20.05%) | 13,149,143 |
26 Apr 2024 | CNY | 8 | 8.32 | 7.93 | 8.23 | 8.23 | +0.21 (+2.62%) | 6,946,512 |
25 Apr 2024 | CNY | 7.86 | 8.06 | 7.8 | 8.02 | 8.02 | +0.06 (+0.75%) | 5,516,212 |
24 Apr 2024 | CNY | 7.69 | 8.02 | 7.66 | 7.96 | 7.96 | +0.2 (+2.58%) | 6,348,100 |
23 Apr 2024 | CNY | 7.43 | 7.9 | 7.39 | 7.76 | 7.76 | +0.43 (+5.87%) | 8,478,700 |
22 Apr 2024 | CNY | 7.61 | 7.61 | 7.22 | 7.33 | 7.33 | -0.29 (-3.81%) | 6,349,000 |
19 Apr 2024 | CNY | 7.65 | 7.85 | 7.58 | 7.62 | 7.62 | -0.12 (-1.55%) | 4,224,600 |
18 Apr 2024 | CNY | 7.96 | 7.96 | 7.59 | 7.74 | 7.74 | -0.15 (-1.90%) | 5,794,600 |
17 Apr 2024 | CNY | 7.23 | 7.96 | 7.23 | 7.89 | 7.89 | +0.74 (+10.35%) | 8,605,140 |
16 Apr 2024 | CNY | 7.81 | 7.87 | 7.01 | 7.15 | 7.15 | -0.78 (-9.84%) | 11,485,000 |
15 Apr 2024 | CNY | 8.73 | 8.89 | 7.79 | 7.93 | 7.93 | -0.88 (-9.99%) | 11,011,000 |
12 Apr 2024 | CNY | 9.07 | 9.19 | 8.78 | 8.81 | 8.81 | -0.24 (-2.65%) | 4,429,821 |
11 Apr 2024 | CNY | 8.82 | 9.21 | 8.69 | 9.05 | 9.05 | +0.24 (+2.72%) | 5,470,200 |
10 Apr 2024 | CNY | 9.16 | 9.16 | 8.67 | 8.81 | 8.81 | -0.33 (-3.61%) | 4,612,800 |
9 Apr 2024 | CNY | 9.01 | 9.18 | 8.93 | 9.14 | 9.14 | +0.18 (+2.01%) | 4,389,200 |
8 Apr 2024 | CNY | 9.4 | 9.5 | 8.93 | 8.96 | 8.96 | -0.45 (-4.78%) | 6,313,600 |
3 Apr 2024 | CNY | 9.8 | 9.8 | 9.31 | 9.41 | 9.41 | -0.39 (-3.98%) | 5,698,300 |
2 Apr 2024 | CNY | 10.04 | 10.04 | 9.72 | 9.8 | 9.8 | -0.2 (-2%) | 5,390,167 |
1 Apr 2024 | CNY | 9.69 | 10 | 9.66 | 10 | 10 | +0.36 (+3.73%) | 6,667,500 |
29 Mar 2024 | CNY | 9.68 | 9.79 | 9.42 | 9.64 | 9.64 | 0.0 (0.0%) | 4,121,500 |
28 Mar 2024 | CNY | 9.35 | 9.78 | 9.3 | 9.64 | 9.64 | +0.28 (+2.99%) | 7,602,200 |
27 Mar 2024 | CNY | 9.79 | 9.89 | 9.33 | 9.36 | 9.36 | -0.52 (-5.26%) | 8,591,160 |
26 Mar 2024 | CNY | 9.99 | 10.09 | 9.64 | 9.88 | 9.88 | -0.11 (-1.10%) | 9,225,700 |
25 Mar 2024 | CNY | 10.43 | 10.63 | 9.97 | 9.99 | 9.99 | -0.55 (-5.22%) | 10,983,506 |
22 Mar 2024 | CNY | 10.78 | 10.9 | 10.18 | 10.54 | 10.54 | -0.13 (-1.22%) | 14,908,000 |
21 Mar 2024 | CNY | 10.5 | 10.93 | 10.48 | 10.67 | 10.67 | +0.17 (+1.62%) | 15,705,948 |
20 Mar 2024 | CNY | 10.03 | 10.55 | 10.03 | 10.5 | 10.5 | +0.46 (+4.58%) | 12,844,730 |
19 Mar 2024 | CNY | 9.96 | 10.19 | 9.9 | 10.04 | 10.04 | +0.05 (+0.50%) | 9,793,774 |