Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 9.6 | 9.6 | 9.04 | 9.13 | 9.13 | -0.32 (-3.39%) | 3,241,828 |
17 May 2024 | CNY | 9.35 | 9.54 | 9.22 | 9.45 | 9.45 | +0.1 (+1.07%) | 2,589,728 |
16 May 2024 | CNY | 9.08 | 9.46 | 9.02 | 9.35 | 9.35 | +0.28 (+3.09%) | 3,261,866 |
15 May 2024 | CNY | 9.35 | 9.35 | 9.01 | 9.07 | 9.07 | -0.05 (-0.55%) | 2,981,693 |
14 May 2024 | CNY | 9.08 | 9.36 | 9.04 | 9.12 | 9.12 | +0.1 (+1.11%) | 3,136,570 |
13 May 2024 | CNY | 9.61 | 9.62 | 9 | 9.02 | 9.02 | -0.59 (-6.14%) | 3,801,796 |
10 May 2024 | CNY | 9.96 | 10.05 | 9.57 | 9.61 | 9.61 | -0.35 (-3.51%) | 2,835,900 |
9 May 2024 | CNY | 9.8 | 10.06 | 9.74 | 9.96 | 9.96 | +0.22 (+2.26%) | 2,954,177 |
8 May 2024 | CNY | 10.16 | 10.17 | 9.7 | 9.74 | 9.74 | -0.41 (-4.04%) | 3,800,016 |
7 May 2024 | CNY | 10.01 | 10.42 | 9.96 | 10.15 | 10.15 | +0.18 (+1.81%) | 4,994,716 |
6 May 2024 | CNY | 9.86 | 10.2 | 9.82 | 9.97 | 9.97 | +0.2 (+2.05%) | 3,939,687 |
30 Apr 2024 | CNY | 9.98 | 10.12 | 9.68 | 9.77 | 9.77 | -0.18 (-1.81%) | 5,840,143 |
29 Apr 2024 | CNY | 10.12 | 10.2 | 9.85 | 9.95 | 9.95 | -0.35 (-3.40%) | 7,487,652 |
26 Apr 2024 | CNY | 10.22 | 10.44 | 9.93 | 10.3 | 10.3 | +0.08 (+0.78%) | 2,555,096 |
25 Apr 2024 | CNY | 10.13 | 10.35 | 9.91 | 10.22 | 10.22 | +0.14 (+1.39%) | 2,251,846 |
24 Apr 2024 | CNY | 9.95 | 10.23 | 9.77 | 10.08 | 10.08 | +0.18 (+1.82%) | 2,432,802 |
23 Apr 2024 | CNY | 9.45 | 10.07 | 9.21 | 9.9 | 9.9 | +0.45 (+4.76%) | 3,372,715 |
22 Apr 2024 | CNY | 9.65 | 9.73 | 9.18 | 9.45 | 9.45 | -0.21 (-2.17%) | 2,399,680 |
19 Apr 2024 | CNY | 9.99 | 10.04 | 9.63 | 9.66 | 9.66 | -0.28 (-2.82%) | 3,093,820 |
18 Apr 2024 | CNY | 10.18 | 10.23 | 9.74 | 9.94 | 9.94 | -0.24 (-2.36%) | 3,671,560 |
17 Apr 2024 | CNY | 8.86 | 10.2 | 8.86 | 10.18 | 10.18 | +1.39 (+15.81%) | 5,272,608 |
16 Apr 2024 | CNY | 10.22 | 10.26 | 8.78 | 8.79 | 8.79 | -1.48 (-14.41%) | 4,607,764 |
15 Apr 2024 | CNY | 11.12 | 11.15 | 10.02 | 10.27 | 10.27 | -0.87 (-7.81%) | 4,734,482 |
12 Apr 2024 | CNY | 11.49 | 11.7 | 11.12 | 11.14 | 11.14 | -0.32 (-2.79%) | 2,227,700 |
11 Apr 2024 | CNY | 11.35 | 11.78 | 11.35 | 11.46 | 11.46 | -0.06 (-0.52%) | 2,001,044 |
10 Apr 2024 | CNY | 12.15 | 12.15 | 11.4 | 11.52 | 11.52 | -0.56 (-4.64%) | 2,873,144 |
9 Apr 2024 | CNY | 11.64 | 12.15 | 11.61 | 12.08 | 12.08 | +0.55 (+4.77%) | 2,970,312 |
8 Apr 2024 | CNY | 12.19 | 12.2 | 11.52 | 11.53 | 11.53 | -0.59 (-4.87%) | 2,399,100 |
3 Apr 2024 | CNY | 12.51 | 12.68 | 12 | 12.12 | 12.12 | -0.38 (-3.04%) | 2,132,339 |
2 Apr 2024 | CNY | 12.61 | 12.63 | 12.35 | 12.5 | 12.5 | -0.15 (-1.19%) | 2,133,718 |