Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2024 | CNY | 9.51 | 9.51 | 8.06 | 8.18 | 8.18 | -0.47 (-5.43%) | 9,207,350 |
5 Jun 2024 | CNY | 8.8 | 9 | 8.61 | 8.65 | 8.65 | -0.24 (-2.70%) | 6,255,449 |
4 Jun 2024 | CNY | 9.05 | 9.15 | 8.61 | 8.89 | 8.89 | -0.29 (-3.16%) | 10,515,305 |
3 Jun 2024 | CNY | 9.55 | 9.63 | 9.1 | 9.18 | 9.18 | -0.48 (-4.97%) | 12,306,871 |
31 May 2024 | CNY | 9.51 | 9.8 | 9.39 | 9.66 | 9.66 | +0.13 (+1.36%) | 9,302,972 |
30 May 2024 | CNY | 9.61 | 9.97 | 9.49 | 9.53 | 9.53 | -0.23 (-2.36%) | 12,544,203 |
29 May 2024 | CNY | 10.23 | 10.23 | 9.71 | 9.76 | 9.76 | -0.5 (-4.87%) | 16,273,364 |
28 May 2024 | CNY | 9.44 | 10.46 | 9.32 | 10.26 | 10.26 | +0.73 (+7.66%) | 22,554,668 |
27 May 2024 | CNY | 9.23 | 9.75 | 9.23 | 9.53 | 9.53 | +0.24 (+2.58%) | 12,624,346 |
24 May 2024 | CNY | 9.19 | 9.46 | 9.08 | 9.29 | 9.29 | +0.14 (+1.53%) | 7,091,800 |
23 May 2024 | CNY | 9.37 | 9.43 | 9.11 | 9.15 | 9.15 | -0.27 (-2.87%) | 4,976,206 |
22 May 2024 | CNY | 9.23 | 9.42 | 9.23 | 9.42 | 9.42 | +0.12 (+1.29%) | 4,526,495 |
21 May 2024 | CNY | 9.21 | 9.35 | 9.1 | 9.3 | 9.3 | +0.04 (+0.43%) | 4,474,189 |
20 May 2024 | CNY | 9.4 | 9.45 | 9.19 | 9.26 | 9.26 | -0.12 (-1.28%) | 5,333,153 |
17 May 2024 | CNY | 9.17 | 9.38 | 9.05 | 9.38 | 9.38 | +0.2 (+2.18%) | 6,309,439 |
16 May 2024 | CNY | 9.12 | 9.19 | 9.07 | 9.18 | 9.18 | +0.09 (+0.99%) | 3,969,889 |
15 May 2024 | CNY | 9.24 | 9.28 | 9.06 | 9.09 | 9.09 | -0.05 (-0.55%) | 4,239,850 |
14 May 2024 | CNY | 9.02 | 9.28 | 9.02 | 9.14 | 9.14 | +0.1 (+1.11%) | 5,648,700 |
13 May 2024 | CNY | 9.19 | 9.32 | 9.01 | 9.04 | 9.04 | -0.31 (-3.32%) | 9,622,209 |
10 May 2024 | CNY | 9.07 | 9.98 | 9.03 | 9.35 | 9.35 | +0.27 (+2.97%) | 17,719,674 |
9 May 2024 | CNY | 8.98 | 9.14 | 8.91 | 9.08 | 9.08 | +0.06 (+0.67%) | 5,027,997 |
8 May 2024 | CNY | 9.12 | 9.27 | 8.98 | 9.02 | 9.02 | -0.14 (-1.53%) | 6,947,900 |
7 May 2024 | CNY | 9.08 | 9.23 | 9.01 | 9.16 | 9.16 | -0.04 (-0.43%) | 7,129,230 |
6 May 2024 | CNY | 9.42 | 9.52 | 8.92 | 9.2 | 9.2 | +0.01 (+0.11%) | 15,924,105 |
30 Apr 2024 | CNY | 8.5 | 9.98 | 8.49 | 9.19 | 9.19 | +0.68 (+7.99%) | 20,356,709 |
29 Apr 2024 | CNY | 8.26 | 8.59 | 8.21 | 8.51 | 8.51 | +0.36 (+4.42%) | 7,267,700 |
26 Apr 2024 | CNY | 7.9 | 8.22 | 7.8 | 8.15 | 8.15 | +0.22 (+2.77%) | 4,845,638 |
25 Apr 2024 | CNY | 7.74 | 8.01 | 7.59 | 7.93 | 7.93 | +0.18 (+2.32%) | 4,422,718 |
24 Apr 2024 | CNY | 7.45 | 7.76 | 7.39 | 7.75 | 7.75 | +0.29 (+3.89%) | 4,045,625 |
23 Apr 2024 | CNY | 7.26 | 7.48 | 7.2 | 7.46 | 7.46 | +0.27 (+3.76%) | 4,149,150 |