Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 8.68 | 8.99 | 8.48 | 8.8 | 8.8 | +0.22 (+2.56%) | 5,278,800 |
14 May 2024 | CNY | 8.49 | 8.68 | 8.49 | 8.58 | 8.58 | +0.16 (+1.90%) | 2,953,115 |
13 May 2024 | CNY | 8.63 | 8.65 | 8.32 | 8.42 | 8.42 | -0.32 (-3.66%) | 3,481,000 |
10 May 2024 | CNY | 8.95 | 9.05 | 8.71 | 8.74 | 8.74 | -0.25 (-2.78%) | 4,271,069 |
9 May 2024 | CNY | 8.95 | 9.17 | 8.86 | 8.99 | 8.99 | 0.0 (0.0%) | 5,511,718 |
8 May 2024 | CNY | 9.17 | 9.4 | 8.92 | 8.99 | 8.99 | -0.28 (-3.02%) | 8,970,200 |
7 May 2024 | CNY | 8.72 | 9.41 | 8.68 | 9.27 | 9.27 | +0.55 (+6.31%) | 10,808,849 |
6 May 2024 | CNY | 8.56 | 8.75 | 8.53 | 8.72 | 8.72 | +0.21 (+2.47%) | 4,739,521 |
30 Apr 2024 | CNY | 8.78 | 8.78 | 8.3 | 8.51 | 8.51 | -0.16 (-1.85%) | 4,362,775 |
29 Apr 2024 | CNY | 8.19 | 8.68 | 8.18 | 8.67 | 8.67 | +0.48 (+5.86%) | 5,035,600 |
26 Apr 2024 | CNY | 8.36 | 8.48 | 8.16 | 8.19 | 8.19 | -0.24 (-2.85%) | 4,197,200 |
25 Apr 2024 | CNY | 8.35 | 8.56 | 8.24 | 8.43 | 8.43 | +0.07 (+0.84%) | 3,385,579 |
24 Apr 2024 | CNY | 7.98 | 8.4 | 7.94 | 8.36 | 8.36 | +0.3 (+3.72%) | 4,442,580 |
23 Apr 2024 | CNY | 7.7 | 8.21 | 7.7 | 8.06 | 8.06 | +0.35 (+4.54%) | 5,625,586 |
22 Apr 2024 | CNY | 8.07 | 8.2 | 7.55 | 7.71 | 7.71 | -0.37 (-4.58%) | 4,756,299 |
19 Apr 2024 | CNY | 7.9 | 8.17 | 7.63 | 8.08 | 8.08 | +0.14 (+1.76%) | 5,108,287 |
18 Apr 2024 | CNY | 8.11 | 8.16 | 7.63 | 7.94 | 7.94 | -0.17 (-2.10%) | 4,958,400 |
17 Apr 2024 | CNY | 7.25 | 8.13 | 7.24 | 8.11 | 8.11 | +0.95 (+13.27%) | 5,668,580 |
16 Apr 2024 | CNY | 8.14 | 8.14 | 7.09 | 7.16 | 7.16 | -0.99 (-12.15%) | 6,779,219 |
15 Apr 2024 | CNY | 8.99 | 9.14 | 7.91 | 8.15 | 8.15 | -0.97 (-10.64%) | 8,479,679 |
12 Apr 2024 | CNY | 9.26 | 9.4 | 9.07 | 9.12 | 9.12 | -0.04 (-0.44%) | 3,592,900 |
11 Apr 2024 | CNY | 9.06 | 9.35 | 8.89 | 9.16 | 9.16 | +0.05 (+0.55%) | 2,693,399 |
10 Apr 2024 | CNY | 9.41 | 9.49 | 8.93 | 9.11 | 9.11 | -0.32 (-3.39%) | 3,239,800 |
9 Apr 2024 | CNY | 9.39 | 9.53 | 9.28 | 9.43 | 9.43 | +0.07 (+0.75%) | 2,490,300 |
8 Apr 2024 | CNY | 9.87 | 9.91 | 9.32 | 9.36 | 9.36 | -0.51 (-5.17%) | 3,643,560 |
3 Apr 2024 | CNY | 10.07 | 10.13 | 9.67 | 9.87 | 9.87 | -0.19 (-1.89%) | 2,785,166 |
2 Apr 2024 | CNY | 10.05 | 10.19 | 9.97 | 10.06 | 10.06 | +0.07 (+0.70%) | 3,069,500 |
1 Apr 2024 | CNY | 9.89 | 10.1 | 9.88 | 9.99 | 9.99 | +0.09 (+0.91%) | 3,128,881 |
29 Mar 2024 | CNY | 9.64 | 9.9 | 9.64 | 9.9 | 9.9 | +0.22 (+2.27%) | 1,922,599 |
28 Mar 2024 | CNY | 9.24 | 9.7 | 9.24 | 9.68 | 9.68 | +0.4 (+4.31%) | 3,026,015 |