Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 8.27 | 8.28 | 8.05 | 8.18 | 8.18 | -0.12 (-1.45%) | 13,909,290 |
13 Jun 2024 | CNY | 8.25 | 8.4 | 8.08 | 8.3 | 8.3 | +0.04 (+0.48%) | 4,838,628 |
12 Jun 2024 | CNY | 8 | 8.44 | 7.98 | 8.26 | 8.26 | +0.17 (+2.10%) | 5,726,695 |
11 Jun 2024 | CNY | 7.9 | 8.09 | 7.6 | 8.09 | 8.09 | +0.1 (+1.25%) | 5,949,684 |
7 Jun 2024 | CNY | 7.89 | 8.29 | 7.73 | 7.99 | 7.99 | +0.25 (+3.23%) | 8,760,540 |
6 Jun 2024 | CNY | 8.28 | 8.28 | 7.55 | 7.74 | 7.74 | -0.78 (-9.15%) | 12,817,589 |
5 Jun 2024 | CNY | 9.15 | 9.42 | 8.45 | 8.52 | 8.52 | -0.69 (-7.49%) | 13,109,958 |
4 Jun 2024 | CNY | 9.52 | 9.55 | 8.97 | 9.21 | 9.21 | -0.51 (-5.25%) | 14,650,658 |
3 Jun 2024 | CNY | 9.4 | 9.99 | 9.32 | 9.72 | 9.72 | -0.16 (-1.62%) | 20,487,019 |
31 May 2024 | CNY | 8.56 | 10.28 | 8.55 | 9.88 | 9.88 | +1.31 (+15.29%) | 20,607,457 |
30 May 2024 | CNY | 8.51 | 8.64 | 8.43 | 8.57 | 8.57 | +0.05 (+0.59%) | 1,841,080 |
29 May 2024 | CNY | 8.63 | 8.71 | 8.5 | 8.52 | 8.52 | -0.1 (-1.16%) | 2,617,380 |
28 May 2024 | CNY | 8.67 | 8.77 | 8.57 | 8.62 | 8.62 | -0.07 (-0.81%) | 1,644,100 |
27 May 2024 | CNY | 8.62 | 8.69 | 8.42 | 8.69 | 8.69 | +0.09 (+1.05%) | 2,680,600 |
24 May 2024 | CNY | 8.69 | 8.78 | 8.6 | 8.6 | 8.6 | -0.13 (-1.49%) | 2,051,900 |
23 May 2024 | CNY | 8.92 | 8.92 | 8.68 | 8.73 | 8.73 | -0.19 (-2.13%) | 2,205,800 |
22 May 2024 | CNY | 8.89 | 8.95 | 8.76 | 8.92 | 8.92 | +0.08 (+0.90%) | 2,068,100 |
21 May 2024 | CNY | 8.98 | 9.03 | 8.8 | 8.84 | 8.84 | -0.2 (-2.21%) | 2,539,409 |
20 May 2024 | CNY | 9 | 9.1 | 8.92 | 9.04 | 9.04 | +0.07 (+0.78%) | 2,827,520 |
17 May 2024 | CNY | 8.84 | 8.97 | 8.77 | 8.97 | 8.97 | +0.12 (+1.36%) | 2,998,700 |
16 May 2024 | CNY | 8.53 | 9.02 | 8.53 | 8.85 | 8.85 | +0.17 (+1.96%) | 3,279,800 |
15 May 2024 | CNY | 8.58 | 8.87 | 8.57 | 8.68 | 8.68 | +0.02 (+0.23%) | 2,989,580 |
14 May 2024 | CNY | 8.6 | 8.78 | 8.6 | 8.66 | 8.66 | +0.06 (+0.70%) | 3,434,400 |
13 May 2024 | CNY | 8.89 | 8.89 | 8.45 | 8.6 | 8.6 | -0.37 (-4.12%) | 5,041,600 |
10 May 2024 | CNY | 8.91 | 9.04 | 8.71 | 8.97 | 8.97 | -0.01 (-0.11%) | 3,565,100 |
9 May 2024 | CNY | 8.98 | 9.1 | 8.91 | 8.98 | 8.98 | +0.09 (+1.01%) | 2,565,900 |
8 May 2024 | CNY | 9.07 | 9.09 | 8.87 | 8.89 | 8.89 | -0.16 (-1.77%) | 3,238,400 |
7 May 2024 | CNY | 8.85 | 9.06 | 8.85 | 9.05 | 9.05 | +0.15 (+1.69%) | 3,823,500 |
6 May 2024 | CNY | 8.72 | 8.9 | 8.66 | 8.9 | 8.9 | +0.28 (+3.25%) | 3,951,600 |
30 Apr 2024 | CNY | 8.77 | 8.85 | 8.46 | 8.62 | 8.62 | -0.14 (-1.60%) | 4,214,900 |