Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 9.78 | 9.97 | 9.73 | 9.83 | 9.83 | +0.14 (+1.44%) | 1,964,520 |
30 Apr 2024 | CNY | 9.78 | 9.8 | 9.54 | 9.69 | 9.69 | -0.09 (-0.92%) | 1,155,458 |
29 Apr 2024 | CNY | 9.49 | 9.82 | 9.44 | 9.78 | 9.78 | +0.35 (+3.71%) | 1,640,904 |
26 Apr 2024 | CNY | 9.3 | 9.47 | 9.07 | 9.43 | 9.43 | +0.19 (+2.06%) | 2,074,198 |
25 Apr 2024 | CNY | 9.22 | 9.3 | 9.06 | 9.24 | 9.24 | +0.07 (+0.76%) | 1,201,840 |
24 Apr 2024 | CNY | 8.99 | 9.28 | 8.95 | 9.17 | 9.17 | +0.15 (+1.66%) | 1,567,589 |
23 Apr 2024 | CNY | 8.65 | 9.07 | 8.51 | 9.02 | 9.02 | +0.1 (+1.12%) | 2,659,033 |
22 Apr 2024 | CNY | 8.98 | 9.08 | 8.63 | 8.92 | 8.92 | -0.08 (-0.89%) | 1,747,700 |
19 Apr 2024 | CNY | 9.22 | 9.24 | 8.98 | 9 | 9 | -0.12 (-1.32%) | 1,588,400 |
18 Apr 2024 | CNY | 9.45 | 9.47 | 8.95 | 9.12 | 9.12 | +0.04 (+0.44%) | 2,221,156 |
17 Apr 2024 | CNY | 8.42 | 9.09 | 8.42 | 9.08 | 9.08 | +0.68 (+8.10%) | 3,061,776 |
16 Apr 2024 | CNY | 9.13 | 9.13 | 8.21 | 8.4 | 8.4 | -0.86 (-9.29%) | 4,284,405 |
15 Apr 2024 | CNY | 9.65 | 9.71 | 9.01 | 9.26 | 9.26 | -0.45 (-4.63%) | 4,155,312 |
12 Apr 2024 | CNY | 9.64 | 9.86 | 9.62 | 9.71 | 9.71 | +0.06 (+0.62%) | 1,243,873 |
11 Apr 2024 | CNY | 9.51 | 9.84 | 9.42 | 9.65 | 9.65 | +0.05 (+0.52%) | 1,592,533 |
10 Apr 2024 | CNY | 9.83 | 9.87 | 9.47 | 9.6 | 9.6 | -0.22 (-2.24%) | 1,551,873 |
9 Apr 2024 | CNY | 9.81 | 9.94 | 9.65 | 9.82 | 9.82 | 0.0 (0.0%) | 2,049,940 |
8 Apr 2024 | CNY | 9.95 | 9.98 | 9.63 | 9.82 | 9.82 | -0.12 (-1.21%) | 2,880,998 |
3 Apr 2024 | CNY | 10.11 | 10.13 | 9.8 | 9.94 | 9.94 | -0.19 (-1.88%) | 1,549,140 |
2 Apr 2024 | CNY | 10.18 | 10.29 | 10.05 | 10.13 | 10.13 | -0.07 (-0.69%) | 1,842,002 |
1 Apr 2024 | CNY | 10.02 | 10.25 | 10.02 | 10.2 | 10.2 | +0.16 (+1.59%) | 2,067,960 |
29 Mar 2024 | CNY | 9.88 | 10.05 | 9.86 | 10.04 | 10.04 | +0.2 (+2.03%) | 1,553,500 |
28 Mar 2024 | CNY | 9.52 | 9.96 | 9.51 | 9.84 | 9.84 | +0.33 (+3.47%) | 2,210,300 |
27 Mar 2024 | CNY | 9.88 | 10.06 | 9.51 | 9.51 | 9.51 | -0.4 (-4.04%) | 2,501,185 |
26 Mar 2024 | CNY | 9.7 | 9.98 | 9.67 | 9.91 | 9.91 | +0.19 (+1.95%) | 3,116,070 |
25 Mar 2024 | CNY | 10.04 | 10.13 | 9.72 | 9.72 | 9.72 | -0.33 (-3.28%) | 3,884,320 |
22 Mar 2024 | CNY | 10.3 | 10.43 | 10 | 10.05 | 10.05 | -0.28 (-2.71%) | 3,097,800 |
21 Mar 2024 | CNY | 10.56 | 10.62 | 10.2 | 10.33 | 10.33 | -0.31 (-2.91%) | 4,342,214 |
20 Mar 2024 | CNY | 10.59 | 10.65 | 10.45 | 10.64 | 10.64 | -0.06 (-0.56%) | 3,901,771 |
19 Mar 2024 | CNY | 10.95 | 10.99 | 10.4 | 10.7 | 10.7 | -0.41 (-3.69%) | 7,209,509 |