Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 9.87 | 10.05 | 9.58 | 9.59 | 9.59 | -0.22 (-2.24%) | 2,158,906 |
23 May 2024 | CNY | 10.01 | 10.13 | 9.78 | 9.81 | 9.81 | -0.29 (-2.87%) | 2,053,500 |
22 May 2024 | CNY | 9.94 | 10.12 | 9.83 | 10.1 | 10.1 | +0.12 (+1.20%) | 2,065,300 |
21 May 2024 | CNY | 10.31 | 10.38 | 9.9 | 9.98 | 9.98 | -0.25 (-2.44%) | 3,879,689 |
20 May 2024 | CNY | 10.29 | 10.56 | 10.03 | 10.23 | 10.23 | -0.05 (-0.49%) | 4,735,057 |
17 May 2024 | CNY | 9.86 | 10.28 | 9.85 | 10.28 | 10.28 | +0.35 (+3.52%) | 3,418,035 |
16 May 2024 | CNY | 9.63 | 10.08 | 9.63 | 9.93 | 9.93 | +0.33 (+3.44%) | 2,817,800 |
15 May 2024 | CNY | 9.67 | 9.8 | 9.45 | 9.6 | 9.6 | -0.07 (-0.72%) | 1,831,070 |
14 May 2024 | CNY | 9.47 | 9.76 | 9.42 | 9.67 | 9.67 | +0.29 (+3.09%) | 2,649,592 |
13 May 2024 | CNY | 9.95 | 9.98 | 9.36 | 9.38 | 9.38 | -0.59 (-5.92%) | 3,301,400 |
10 May 2024 | CNY | 10.24 | 10.34 | 9.93 | 9.97 | 9.97 | -0.22 (-2.16%) | 2,260,000 |
9 May 2024 | CNY | 10.05 | 10.31 | 10.05 | 10.19 | 10.19 | +0.06 (+0.59%) | 1,488,400 |
8 May 2024 | CNY | 10.36 | 10.38 | 10.06 | 10.13 | 10.13 | -0.23 (-2.22%) | 1,993,700 |
7 May 2024 | CNY | 10.16 | 10.36 | 10.1 | 10.36 | 10.36 | +0.11 (+1.07%) | 2,041,154 |
6 May 2024 | CNY | 10.47 | 10.57 | 10.15 | 10.25 | 10.25 | +0.02 (+0.20%) | 2,907,100 |
30 Apr 2024 | CNY | 10.28 | 10.51 | 10 | 10.23 | 10.23 | -0.05 (-0.49%) | 3,315,776 |
29 Apr 2024 | CNY | 9.99 | 10.36 | 9.85 | 10.28 | 10.28 | +0.28 (+2.80%) | 4,686,302 |
26 Apr 2024 | CNY | 9.74 | 10.04 | 9.58 | 10 | 10 | +0.24 (+2.46%) | 3,047,963 |
25 Apr 2024 | CNY | 9.6 | 9.88 | 9.45 | 9.76 | 9.76 | +0.14 (+1.46%) | 3,365,700 |
24 Apr 2024 | CNY | 9.26 | 9.69 | 9.21 | 9.62 | 9.62 | +0.38 (+4.11%) | 3,375,800 |
23 Apr 2024 | CNY | 8.94 | 9.29 | 8.88 | 9.24 | 9.24 | +0.46 (+5.24%) | 3,506,947 |
22 Apr 2024 | CNY | 8.8 | 8.88 | 8.42 | 8.78 | 8.78 | -0.04 (-0.45%) | 2,576,342 |
19 Apr 2024 | CNY | 8.8 | 9.03 | 8.73 | 8.82 | 8.82 | -0.14 (-1.56%) | 3,163,900 |
18 Apr 2024 | CNY | 9.06 | 9.22 | 8.86 | 8.96 | 8.96 | -0.2 (-2.18%) | 3,488,068 |
17 Apr 2024 | CNY | 8.39 | 9.16 | 8.39 | 9.16 | 9.16 | +1.04 (+12.81%) | 4,667,245 |
16 Apr 2024 | CNY | 9.14 | 9.14 | 8.04 | 8.12 | 8.12 | -1.07 (-11.64%) | 5,323,700 |
15 Apr 2024 | CNY | 10.05 | 10.15 | 8.96 | 9.19 | 9.19 | -0.83 (-8.28%) | 4,969,668 |
12 Apr 2024 | CNY | 10.18 | 10.39 | 10 | 10.02 | 10.02 | -0.14 (-1.38%) | 2,579,400 |
11 Apr 2024 | CNY | 10.15 | 10.42 | 10 | 10.16 | 10.16 | +0.05 (+0.49%) | 2,439,200 |
10 Apr 2024 | CNY | 10.57 | 10.63 | 9.97 | 10.11 | 10.11 | -0.45 (-4.26%) | 2,941,850 |