Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 9.45 | 9.56 | 9.21 | 9.42 | 9.42 | -0.05 (-0.53%) | 29,165,069 |
27 May 2024 | CNY | 9.59 | 9.85 | 9.37 | 9.47 | 9.47 | -0.26 (-2.67%) | 17,513,112 |
24 May 2024 | CNY | 9.39 | 9.85 | 9.19 | 9.73 | 9.73 | +0.24 (+2.53%) | 22,096,849 |
23 May 2024 | CNY | 9.75 | 9.8 | 9.35 | 9.49 | 9.49 | -0.46 (-4.62%) | 21,361,969 |
22 May 2024 | CNY | 9.46 | 10.18 | 9.4 | 9.95 | 9.95 | +0.38 (+3.97%) | 34,807,257 |
21 May 2024 | CNY | 8.92 | 9.97 | 8.91 | 9.57 | 9.57 | +0.64 (+7.17%) | 34,431,026 |
20 May 2024 | CNY | 8.79 | 9.02 | 8.75 | 8.93 | 8.93 | +0.14 (+1.59%) | 7,980,700 |
17 May 2024 | CNY | 8.77 | 8.89 | 8.6 | 8.79 | 8.79 | +0.05 (+0.57%) | 6,744,880 |
16 May 2024 | CNY | 8.8 | 8.96 | 8.7 | 8.74 | 8.74 | -0.13 (-1.47%) | 5,411,620 |
15 May 2024 | CNY | 8.97 | 9.04 | 8.76 | 8.87 | 8.87 | -0.06 (-0.67%) | 8,891,744 |
14 May 2024 | CNY | 8.87 | 9.12 | 8.78 | 8.93 | 8.93 | +0.08 (+0.90%) | 8,592,095 |
13 May 2024 | CNY | 8.8 | 9.02 | 8.53 | 8.85 | 8.85 | -0.03 (-0.34%) | 7,073,800 |
10 May 2024 | CNY | 8.97 | 9.07 | 8.71 | 8.88 | 8.88 | -0.06 (-0.67%) | 6,014,765 |
9 May 2024 | CNY | 8.79 | 9.04 | 8.79 | 8.94 | 8.94 | +0.12 (+1.36%) | 6,367,052 |
8 May 2024 | CNY | 8.87 | 8.97 | 8.73 | 8.82 | 8.82 | -0.09 (-1.01%) | 4,854,736 |
7 May 2024 | CNY | 8.79 | 8.91 | 8.71 | 8.91 | 8.91 | +0.12 (+1.37%) | 6,180,193 |
6 May 2024 | CNY | 8.65 | 8.86 | 8.65 | 8.79 | 8.79 | +0.23 (+2.69%) | 5,813,177 |
30 Apr 2024 | CNY | 8.65 | 8.85 | 8.48 | 8.56 | 8.56 | -0.09 (-1.04%) | 5,915,127 |
29 Apr 2024 | CNY | 8.43 | 8.65 | 8.41 | 8.65 | 8.65 | +0.23 (+2.73%) | 7,377,267 |
26 Apr 2024 | CNY | 8.35 | 8.52 | 8.23 | 8.42 | 8.42 | +0.03 (+0.36%) | 6,201,004 |
25 Apr 2024 | CNY | 8.15 | 8.53 | 8.06 | 8.39 | 8.39 | +0.23 (+2.82%) | 7,108,724 |
24 Apr 2024 | CNY | 7.87 | 8.22 | 7.87 | 8.16 | 8.16 | +0.25 (+3.16%) | 5,981,517 |
23 Apr 2024 | CNY | 7.66 | 7.94 | 7.62 | 7.91 | 7.91 | +0.22 (+2.86%) | 6,047,180 |
22 Apr 2024 | CNY | 7.76 | 7.93 | 7.5 | 7.69 | 7.69 | -0.14 (-1.79%) | 6,149,870 |
19 Apr 2024 | CNY | 7.92 | 8 | 7.69 | 7.83 | 7.83 | -0.18 (-2.25%) | 5,548,224 |
18 Apr 2024 | CNY | 8.09 | 8.16 | 7.88 | 8.01 | 8.01 | -0.1 (-1.23%) | 6,181,320 |
17 Apr 2024 | CNY | 7.52 | 8.14 | 7.51 | 8.11 | 8.11 | +0.73 (+9.89%) | 8,934,111 |
16 Apr 2024 | CNY | 7.9 | 7.91 | 7.24 | 7.38 | 7.38 | -0.59 (-7.40%) | 11,749,160 |
15 Apr 2024 | CNY | 8.4 | 8.47 | 7.83 | 7.97 | 7.97 | -0.44 (-5.23%) | 8,360,519 |
12 Apr 2024 | CNY | 8.54 | 8.67 | 8.4 | 8.41 | 8.41 | -0.1 (-1.18%) | 4,428,860 |