Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2024 | CNY | 8.72 | 9.18 | 8.69 | 8.86 | 8.86 | -0.27 (-2.96%) | 9,186,500 |
17 Jun 2024 | CNY | 9.15 | 9.41 | 8.7 | 9.13 | 9.13 | -0.08 (-0.87%) | 9,267,820 |
14 Jun 2024 | CNY | 8.72 | 9.23 | 8.41 | 9.21 | 9.21 | +0.48 (+5.50%) | 7,790,120 |
13 Jun 2024 | CNY | 9.14 | 9.17 | 8.64 | 8.73 | 8.73 | -0.4 (-4.38%) | 5,882,303 |
12 Jun 2024 | CNY | 9 | 9.22 | 8.82 | 9.13 | 9.13 | +0.18 (+2.01%) | 4,348,060 |
11 Jun 2024 | CNY | 8.87 | 9.04 | 8.45 | 8.95 | 8.95 | +0.07 (+0.79%) | 4,247,380 |
7 Jun 2024 | CNY | 8.29 | 8.9 | 8.28 | 8.88 | 8.88 | +0.69 (+8.42%) | 5,597,160 |
6 Jun 2024 | CNY | 8.7 | 8.85 | 8 | 8.19 | 8.19 | -0.6 (-6.83%) | 5,334,140 |
5 Jun 2024 | CNY | 9.04 | 9.04 | 8.66 | 8.79 | 8.79 | -0.16 (-1.79%) | 4,437,900 |
4 Jun 2024 | CNY | 9.11 | 9.15 | 8.72 | 8.95 | 8.95 | -0.25 (-2.72%) | 6,692,780 |
3 Jun 2024 | CNY | 9.39 | 9.39 | 8.96 | 9.2 | 9.2 | -0.16 (-1.71%) | 4,604,100 |
31 May 2024 | CNY | 9.35 | 9.49 | 9.21 | 9.36 | 9.36 | 0.0 (0.0%) | 3,536,580 |
30 May 2024 | CNY | 9.55 | 9.73 | 9.26 | 9.36 | 9.36 | -0.3 (-3.11%) | 5,171,780 |
29 May 2024 | CNY | 9.68 | 9.87 | 9.5 | 9.66 | 9.66 | -0.08 (-0.82%) | 5,889,760 |
28 May 2024 | CNY | 9.78 | 10.06 | 9.67 | 9.74 | 9.74 | -0.02 (-0.20%) | 7,235,640 |
27 May 2024 | CNY | 9.66 | 9.79 | 9.52 | 9.76 | 9.76 | +0.03 (+0.31%) | 5,664,920 |
24 May 2024 | CNY | 9.61 | 9.82 | 9.5 | 9.73 | 9.73 | -0.02 (-0.21%) | 5,679,260 |
23 May 2024 | CNY | 9.5 | 9.86 | 9.41 | 9.75 | 9.75 | +0.14 (+1.46%) | 7,509,440 |
22 May 2024 | CNY | 9.21 | 9.76 | 9.1 | 9.61 | 9.61 | +0.4 (+4.34%) | 9,842,260 |
21 May 2024 | CNY | 9.17 | 9.22 | 9.03 | 9.21 | 9.21 | +0.1 (+1.10%) | 5,200,660 |
20 May 2024 | CNY | 9.4 | 9.5 | 9 | 9.11 | 9.11 | -0.39 (-4.11%) | 10,346,040 |
17 May 2024 | CNY | 9.9 | 10.16 | 9.44 | 9.5 | 9.5 | -0.38 (-3.85%) | 15,673,062 |
16 May 2024 | CNY | 9.02 | 9.88 | 8.83 | 9.88 | 9.88 | +0.76 (+8.33%) | 15,307,259 |
15 May 2024 | CNY | 8.74 | 9.27 | 8.66 | 9.12 | 9.12 | +0.38 (+4.35%) | 10,351,240 |
14 May 2024 | CNY | 8.33 | 8.8 | 8.33 | 8.74 | 8.74 | +0.33 (+3.92%) | 5,710,499 |
13 May 2024 | CNY | 8.35 | 8.6 | 8.14 | 8.41 | 8.41 | +0.05 (+0.60%) | 4,338,300 |
10 May 2024 | CNY | 8.47 | 8.54 | 8.26 | 8.36 | 8.36 | -0.06 (-0.71%) | 3,631,479 |
9 May 2024 | CNY | 8.35 | 8.48 | 8.32 | 8.42 | 8.42 | +0.1 (+1.20%) | 3,192,480 |
8 May 2024 | CNY | 8.55 | 8.55 | 8.28 | 8.32 | 8.32 | -0.23 (-2.69%) | 4,137,547 |
7 May 2024 | CNY | 8.32 | 8.73 | 8.22 | 8.55 | 8.55 | +0.15 (+1.79%) | 6,490,018 |