Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 10.45 | 10.88 | 10.19 | 10.24 | 10.24 | -0.3 (-2.85%) | 10,567,113 |
9 May 2024 | CNY | 10.35 | 10.73 | 10.35 | 10.54 | 10.54 | +0.14 (+1.35%) | 10,456,530 |
8 May 2024 | CNY | 10.53 | 10.84 | 10.33 | 10.4 | 10.4 | -0.44 (-4.06%) | 13,718,590 |
7 May 2024 | CNY | 9.9 | 11.54 | 9.83 | 10.84 | 10.84 | +0.87 (+8.73%) | 20,708,310 |
6 May 2024 | CNY | 9.48 | 9.98 | 9.46 | 9.97 | 9.97 | +0.5 (+5.28%) | 10,363,110 |
30 Apr 2024 | CNY | 9.48 | 9.87 | 9.38 | 9.47 | 9.47 | -0.06 (-0.63%) | 7,437,373 |
29 Apr 2024 | CNY | 9.45 | 9.68 | 9.31 | 9.53 | 9.53 | +0.08 (+0.85%) | 6,468,103 |
26 Apr 2024 | CNY | 9.22 | 9.73 | 9.01 | 9.45 | 9.45 | +0.07 (+0.75%) | 8,370,343 |
25 Apr 2024 | CNY | 9.05 | 9.52 | 8.93 | 9.38 | 9.38 | +0.29 (+3.19%) | 6,903,600 |
24 Apr 2024 | CNY | 8.85 | 9.1 | 8.71 | 9.09 | 9.09 | +0.07 (+0.78%) | 4,538,195 |
23 Apr 2024 | CNY | 8.75 | 9.32 | 8.66 | 9.02 | 9.02 | +0.2 (+2.27%) | 5,753,780 |
22 Apr 2024 | CNY | 8.94 | 9.04 | 8.5 | 8.82 | 8.82 | -0.25 (-2.76%) | 4,927,300 |
19 Apr 2024 | CNY | 8.68 | 9.33 | 8.46 | 9.07 | 9.07 | +0.39 (+4.49%) | 7,031,760 |
18 Apr 2024 | CNY | 8.62 | 8.94 | 8.6 | 8.68 | 8.68 | -0.1 (-1.14%) | 3,535,400 |
17 Apr 2024 | CNY | 8.18 | 8.8 | 8.18 | 8.78 | 8.78 | +0.78 (+9.75%) | 4,536,850 |
16 Apr 2024 | CNY | 8.85 | 8.85 | 7.88 | 8 | 8 | -0.9 (-10.11%) | 6,401,505 |
15 Apr 2024 | CNY | 9.6 | 9.65 | 8.77 | 8.9 | 8.9 | -0.77 (-7.96%) | 7,656,415 |
12 Apr 2024 | CNY | 9.48 | 9.77 | 9.35 | 9.67 | 9.67 | +0.13 (+1.36%) | 6,948,225 |
11 Apr 2024 | CNY | 9.44 | 9.63 | 9.29 | 9.54 | 9.54 | +0.07 (+0.74%) | 4,943,700 |
10 Apr 2024 | CNY | 9.7 | 9.7 | 9.32 | 9.47 | 9.47 | -0.09 (-0.94%) | 6,780,440 |
9 Apr 2024 | CNY | 9 | 9.57 | 9 | 9.56 | 9.56 | +0.53 (+5.87%) | 6,716,845 |
8 Apr 2024 | CNY | 9.41 | 9.41 | 9.03 | 9.03 | 9.03 | -0.46 (-4.85%) | 4,855,305 |
3 Apr 2024 | CNY | 9.4 | 9.67 | 9.25 | 9.49 | 9.49 | -0.06 (-0.63%) | 5,979,300 |
2 Apr 2024 | CNY | 9.29 | 9.58 | 9.28 | 9.55 | 9.55 | +0.23 (+2.47%) | 6,826,550 |
1 Apr 2024 | CNY | 9.06 | 9.4 | 9 | 9.32 | 9.32 | +0.26 (+2.87%) | 4,414,500 |
29 Mar 2024 | CNY | 8.88 | 9.09 | 8.82 | 9.06 | 9.06 | +0.19 (+2.14%) | 2,453,099 |
28 Mar 2024 | CNY | 8.57 | 8.98 | 8.56 | 8.87 | 8.87 | +0.18 (+2.07%) | 4,481,523 |
27 Mar 2024 | CNY | 9.45 | 9.45 | 8.6 | 8.69 | 8.69 | -0.9 (-9.38%) | 7,332,163 |
26 Mar 2024 | CNY | 9.09 | 9.59 | 9.03 | 9.59 | 9.59 | +0.57 (+6.32%) | 8,816,801 |
25 Mar 2024 | CNY | 9.09 | 9.2 | 8.96 | 9.02 | 9.02 | -0.07 (-0.77%) | 4,438,600 |