Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 9.6 | 11.69 | 9.6 | 10.87 | 10.87 | +1.03 (+10.47%) | 48,365,985 |
15 May 2024 | CNY | 9.27 | 10.18 | 9.2 | 9.84 | 9.84 | +0.48 (+5.13%) | 28,075,078 |
14 May 2024 | CNY | 9.18 | 9.55 | 9.15 | 9.36 | 9.36 | +0.09 (+0.97%) | 12,436,050 |
13 May 2024 | CNY | 9.57 | 9.7 | 9.25 | 9.27 | 9.27 | -0.64 (-6.46%) | 18,560,315 |
10 May 2024 | CNY | 9.37 | 10.29 | 9.19 | 9.91 | 9.91 | +0.53 (+5.65%) | 30,925,228 |
9 May 2024 | CNY | 9.38 | 9.57 | 9.22 | 9.38 | 9.38 | +0.12 (+1.30%) | 15,501,443 |
8 May 2024 | CNY | 9.5 | 9.57 | 9.21 | 9.26 | 9.26 | -0.74 (-7.40%) | 21,291,056 |
7 May 2024 | CNY | 9.56 | 10.13 | 9.31 | 10 | 10 | +0.2 (+2.04%) | 29,578,095 |
6 May 2024 | CNY | 10.1 | 10.6 | 9.8 | 9.8 | 9.8 | +0.04 (+0.41%) | 31,544,949 |
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 |