Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 9 | 9.13 | 8.98 | 9.09 | 9.09 | +0.08 (+0.89%) | 19,636,900 |
16 May 2024 | CNY | 9.06 | 9.12 | 8.98 | 9.01 | 9.01 | -0.05 (-0.55%) | 3,262,300 |
15 May 2024 | CNY | 9.18 | 9.18 | 9.01 | 9.06 | 9.06 | -0.12 (-1.31%) | 2,876,400 |
14 May 2024 | CNY | 9.05 | 9.28 | 9.02 | 9.18 | 9.18 | +0.14 (+1.55%) | 3,973,800 |
13 May 2024 | CNY | 9.19 | 9.25 | 9.01 | 9.04 | 9.04 | -0.16 (-1.74%) | 5,332,595 |
10 May 2024 | CNY | 9.41 | 9.53 | 9.18 | 9.2 | 9.2 | -0.3 (-3.16%) | 5,767,200 |
9 May 2024 | CNY | 9.33 | 9.53 | 9.28 | 9.5 | 9.5 | +0.18 (+1.93%) | 6,618,500 |
8 May 2024 | CNY | 9.35 | 9.47 | 9.2 | 9.32 | 9.32 | -0.03 (-0.32%) | 6,905,300 |
7 May 2024 | CNY | 9.19 | 9.43 | 9.12 | 9.35 | 9.35 | +0.16 (+1.74%) | 8,481,801 |
6 May 2024 | CNY | 9.1 | 9.22 | 9.08 | 9.19 | 9.19 | +0.16 (+1.77%) | 5,668,801 |
30 Apr 2024 | CNY | 8.83 | 9.05 | 8.8 | 9.03 | 9.03 | +0.2 (+2.27%) | 5,280,540 |
29 Apr 2024 | CNY | 8.53 | 8.84 | 8.53 | 8.83 | 8.83 | +0.24 (+2.79%) | 4,091,300 |
26 Apr 2024 | CNY | 8.51 | 8.61 | 8.4 | 8.59 | 8.59 | 0.0 (0.0%) | 4,838,500 |
25 Apr 2024 | CNY | 8.44 | 8.67 | 8.43 | 8.59 | 8.59 | +0.19 (+2.26%) | 3,275,300 |
24 Apr 2024 | CNY | 8.37 | 8.4 | 8.24 | 8.4 | 8.4 | +0.06 (+0.72%) | 2,189,700 |
23 Apr 2024 | CNY | 8.24 | 8.41 | 8.21 | 8.34 | 8.34 | +0.17 (+2.08%) | 3,036,100 |
22 Apr 2024 | CNY | 8.05 | 8.28 | 7.98 | 8.17 | 8.17 | +0.1 (+1.24%) | 2,343,100 |
19 Apr 2024 | CNY | 8.25 | 8.25 | 8.02 | 8.07 | 8.07 | -0.09 (-1.10%) | 2,476,600 |
18 Apr 2024 | CNY | 8.3 | 8.33 | 8.11 | 8.16 | 8.16 | -0.1 (-1.21%) | 2,815,000 |
17 Apr 2024 | CNY | 7.9 | 8.27 | 7.85 | 8.26 | 8.26 | +0.47 (+6.03%) | 3,920,220 |
16 Apr 2024 | CNY | 8.31 | 8.37 | 7.79 | 7.79 | 7.79 | -0.52 (-6.26%) | 4,322,620 |
15 Apr 2024 | CNY | 8.54 | 8.6 | 8.15 | 8.31 | 8.31 | -0.19 (-2.24%) | 4,319,752 |
12 Apr 2024 | CNY | 8.71 | 8.83 | 8.5 | 8.5 | 8.5 | -0.25 (-2.86%) | 3,116,000 |
11 Apr 2024 | CNY | 8.73 | 8.91 | 8.69 | 8.75 | 8.75 | -0.07 (-0.79%) | 3,302,074 |
10 Apr 2024 | CNY | 9.05 | 9.1 | 8.72 | 8.82 | 8.82 | -0.26 (-2.86%) | 3,726,402 |
9 Apr 2024 | CNY | 8.73 | 9.08 | 8.73 | 9.08 | 9.08 | +0.28 (+3.18%) | 4,579,817 |
8 Apr 2024 | CNY | 9.13 | 9.16 | 8.77 | 8.8 | 8.8 | -0.49 (-5.27%) | 6,614,530 |
3 Apr 2024 | CNY | 8.99 | 9.33 | 8.86 | 9.29 | 9.29 | +0.28 (+3.11%) | 7,912,702 |
2 Apr 2024 | CNY | 9.05 | 9.12 | 8.91 | 9.01 | 9.01 | -0.07 (-0.77%) | 3,376,700 |
1 Apr 2024 | CNY | 8.87 | 9.08 | 8.85 | 9.08 | 9.08 | +0.24 (+2.71%) | 3,906,779 |