Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 8.46 | 8.98 | 8.18 | 8.44 | 8.44 | +0.25 (+3.05%) | 12,990,244 |
23 May 2024 | CNY | 8.37 | 8.38 | 8.12 | 8.19 | 8.19 | -0.15 (-1.80%) | 3,742,076 |
22 May 2024 | CNY | 8.23 | 8.42 | 8.22 | 8.34 | 8.34 | +0.05 (+0.60%) | 2,716,956 |
21 May 2024 | CNY | 8.41 | 8.51 | 8.25 | 8.29 | 8.29 | -0.19 (-2.24%) | 4,634,372 |
20 May 2024 | CNY | 8.55 | 8.62 | 8.45 | 8.48 | 8.48 | -0.07 (-0.82%) | 3,660,300 |
17 May 2024 | CNY | 8.46 | 8.58 | 8.36 | 8.55 | 8.55 | +0.12 (+1.42%) | 3,604,900 |
16 May 2024 | CNY | 8.3 | 8.51 | 8.3 | 8.43 | 8.43 | +0.14 (+1.69%) | 4,098,060 |
15 May 2024 | CNY | 8.45 | 8.56 | 8.29 | 8.29 | 8.29 | -0.17 (-2.01%) | 4,540,400 |
14 May 2024 | CNY | 8.3 | 8.75 | 8.3 | 8.46 | 8.46 | +0.18 (+2.17%) | 5,941,248 |
13 May 2024 | CNY | 8.63 | 8.72 | 8.24 | 8.28 | 8.28 | -0.45 (-5.15%) | 7,780,528 |
10 May 2024 | CNY | 8.73 | 9 | 8.51 | 8.73 | 8.73 | -0.03 (-0.34%) | 8,184,256 |
9 May 2024 | CNY | 8.63 | 8.86 | 8.63 | 8.76 | 8.76 | +0.08 (+0.92%) | 3,404,100 |
8 May 2024 | CNY | 8.91 | 8.98 | 8.65 | 8.68 | 8.68 | -0.23 (-2.58%) | 5,167,644 |
7 May 2024 | CNY | 8.87 | 8.96 | 8.76 | 8.91 | 8.91 | +0.06 (+0.68%) | 4,657,744 |
6 May 2024 | CNY | 9 | 9.08 | 8.83 | 8.85 | 8.85 | -0.03 (-0.34%) | 6,575,884 |
30 Apr 2024 | CNY | 9.06 | 9.15 | 8.7 | 8.88 | 8.88 | -0.19 (-2.09%) | 6,053,654 |
29 Apr 2024 | CNY | 8.91 | 9.1 | 8.78 | 9.07 | 9.07 | -0.13 (-1.41%) | 9,708,894 |
26 Apr 2024 | CNY | 8.96 | 9.21 | 8.8 | 9.2 | 9.2 | +0.24 (+2.68%) | 5,238,654 |
25 Apr 2024 | CNY | 8.96 | 9.01 | 8.87 | 8.96 | 8.96 | 0.0 (0.0%) | 3,939,011 |
24 Apr 2024 | CNY | 8.66 | 8.98 | 8.62 | 8.96 | 8.96 | +0.3 (+3.46%) | 4,994,766 |
23 Apr 2024 | CNY | 8.34 | 8.72 | 8.32 | 8.66 | 8.66 | +0.16 (+1.88%) | 5,479,000 |
22 Apr 2024 | CNY | 8.79 | 8.79 | 8.41 | 8.5 | 8.5 | -0.38 (-4.28%) | 6,062,889 |
19 Apr 2024 | CNY | 8.63 | 8.88 | 8.51 | 8.88 | 8.88 | +0.22 (+2.54%) | 5,398,228 |
18 Apr 2024 | CNY | 8.62 | 8.75 | 8.4 | 8.66 | 8.66 | +0.04 (+0.46%) | 5,887,704 |
17 Apr 2024 | CNY | 7.88 | 8.64 | 7.88 | 8.62 | 8.62 | +0.89 (+11.51%) | 8,367,916 |
16 Apr 2024 | CNY | 8.51 | 8.51 | 7.7 | 7.73 | 7.73 | -0.78 (-9.17%) | 8,409,540 |
15 Apr 2024 | CNY | 9.11 | 9.11 | 8.3 | 8.51 | 8.51 | -0.53 (-5.86%) | 6,450,300 |
12 Apr 2024 | CNY | 9.23 | 9.35 | 9 | 9.04 | 9.04 | -0.17 (-1.85%) | 3,605,760 |
11 Apr 2024 | CNY | 9.1 | 9.36 | 9 | 9.21 | 9.21 | +0.14 (+1.54%) | 4,285,216 |
10 Apr 2024 | CNY | 9.46 | 9.58 | 8.95 | 9.07 | 9.07 | -0.47 (-4.93%) | 5,111,952 |