Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 8.47 | 8.75 | 8.38 | 8.53 | 8.53 | -0.07 (-0.81%) | 18,077,800 |
17 May 2024 | CNY | 8.33 | 8.63 | 8.26 | 8.6 | 8.6 | +0.25 (+2.99%) | 20,664,901 |
16 May 2024 | CNY | 8.56 | 8.71 | 8.34 | 8.35 | 8.35 | -0.14 (-1.65%) | 22,327,300 |
15 May 2024 | CNY | 8.6 | 8.72 | 8.33 | 8.49 | 8.49 | -0.1 (-1.16%) | 16,216,524 |
14 May 2024 | CNY | 8.7 | 8.92 | 8.53 | 8.59 | 8.59 | -0.07 (-0.81%) | 19,792,746 |
13 May 2024 | CNY | 9.03 | 9.1 | 8.61 | 8.66 | 8.66 | -0.51 (-5.56%) | 23,499,678 |
10 May 2024 | CNY | 9.5 | 9.56 | 9.11 | 9.17 | 9.17 | -0.34 (-3.58%) | 24,320,257 |
9 May 2024 | CNY | 9.68 | 9.76 | 9.47 | 9.51 | 9.51 | -0.19 (-1.96%) | 29,367,545 |
8 May 2024 | CNY | 9.91 | 10.06 | 9.64 | 9.7 | 9.7 | -0.4 (-3.96%) | 55,656,733 |
7 May 2024 | CNY | 9.01 | 10.48 | 8.88 | 10.1 | 10.1 | +1.2 (+13.48%) | 75,147,184 |
6 May 2024 | CNY | 8.95 | 9.18 | 8.88 | 8.9 | 8.9 | +0.04 (+0.45%) | 18,644,913 |
30 Apr 2024 | CNY | 9 | 9.11 | 8.68 | 8.86 | 8.86 | -0.07 (-0.78%) | 18,557,213 |
29 Apr 2024 | CNY | 8.58 | 9 | 8.55 | 8.93 | 8.93 | +0.2 (+2.29%) | 20,500,320 |
26 Apr 2024 | CNY | 8.52 | 8.82 | 8.51 | 8.73 | 8.73 | +0.22 (+2.59%) | 18,225,454 |
25 Apr 2024 | CNY | 8.52 | 8.64 | 8.39 | 8.51 | 8.51 | -0.02 (-0.23%) | 16,751,641 |
24 Apr 2024 | CNY | 8.1 | 8.55 | 8.1 | 8.53 | 8.53 | +0.43 (+5.31%) | 20,684,503 |
23 Apr 2024 | CNY | 8.09 | 8.25 | 8.06 | 8.1 | 8.1 | +0.05 (+0.62%) | 13,594,388 |
22 Apr 2024 | CNY | 7.91 | 8.19 | 7.72 | 8.05 | 8.05 | +0.01 (+0.12%) | 14,897,680 |
19 Apr 2024 | CNY | 8.17 | 8.23 | 7.97 | 8.04 | 8.04 | -0.13 (-1.59%) | 13,525,438 |
18 Apr 2024 | CNY | 8.2 | 8.38 | 7.99 | 8.17 | 8.17 | -0.03 (-0.37%) | 19,417,705 |
17 Apr 2024 | CNY | 7.7 | 8.23 | 7.7 | 8.2 | 8.2 | +0.68 (+9.04%) | 22,401,630 |
16 Apr 2024 | CNY | 8.12 | 8.29 | 7.49 | 7.52 | 7.52 | -0.66 (-8.07%) | 26,031,670 |
15 Apr 2024 | CNY | 8.69 | 8.83 | 7.98 | 8.18 | 8.18 | -0.55 (-6.30%) | 29,176,205 |
12 Apr 2024 | CNY | 8.97 | 9.03 | 8.71 | 8.73 | 8.73 | -0.18 (-2.02%) | 13,510,277 |
11 Apr 2024 | CNY | 8.89 | 9.08 | 8.81 | 8.91 | 8.91 | -0.04 (-0.45%) | 14,186,740 |
10 Apr 2024 | CNY | 9.29 | 9.33 | 8.84 | 8.95 | 8.95 | -0.38 (-4.07%) | 16,570,449 |
9 Apr 2024 | CNY | 9.25 | 9.44 | 9.12 | 9.33 | 9.33 | +0.11 (+1.19%) | 12,488,235 |
8 Apr 2024 | CNY | 9.46 | 9.57 | 9.15 | 9.22 | 9.22 | -0.23 (-2.43%) | 16,748,303 |
3 Apr 2024 | CNY | 9.88 | 9.89 | 9.42 | 9.45 | 9.45 | -0.4 (-4.06%) | 17,644,032 |
2 Apr 2024 | CNY | 10.15 | 10.16 | 9.77 | 9.85 | 9.85 | -0.3 (-2.96%) | 20,087,258 |