Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 9.77 | 10.18 | 9.73 | 10.12 | 10.12 | +0.35 (+3.58%) | 16,062,424 |
8 May 2024 | CNY | 10.13 | 10.13 | 9.73 | 9.77 | 9.77 | -0.37 (-3.65%) | 16,308,580 |
7 May 2024 | CNY | 10.18 | 10.24 | 10.02 | 10.14 | 10.14 | -0.03 (-0.29%) | 14,492,253 |
6 May 2024 | CNY | 10.15 | 10.52 | 10.12 | 10.17 | 10.17 | +0.2 (+2.01%) | 20,382,968 |
30 Apr 2024 | CNY | 10.37 | 10.39 | 9.85 | 9.97 | 9.97 | -0.33 (-3.20%) | 21,006,537 |
29 Apr 2024 | CNY | 10 | 10.49 | 9.92 | 10.3 | 10.3 | +0.29 (+2.90%) | 32,482,886 |
26 Apr 2024 | CNY | 9.79 | 10.13 | 9.63 | 10.01 | 10.01 | -0.77 (-7.14%) | 39,862,212 |
25 Apr 2024 | CNY | 10.8 | 10.94 | 10.65 | 10.78 | 10.78 | -0.1 (-0.92%) | 12,811,876 |
24 Apr 2024 | CNY | 10.65 | 10.88 | 10.6 | 10.88 | 10.88 | +0.23 (+2.16%) | 11,853,800 |
23 Apr 2024 | CNY | 10.64 | 10.84 | 10.55 | 10.65 | 10.65 | +0.01 (+0.09%) | 10,560,130 |
22 Apr 2024 | CNY | 10.51 | 10.88 | 10.4 | 10.64 | 10.64 | +0.08 (+0.76%) | 12,239,948 |
19 Apr 2024 | CNY | 10.65 | 10.69 | 10.37 | 10.56 | 10.56 | -0.16 (-1.49%) | 13,352,834 |
18 Apr 2024 | CNY | 10.78 | 10.95 | 10.49 | 10.72 | 10.72 | -0.12 (-1.11%) | 14,805,152 |
17 Apr 2024 | CNY | 10.5 | 11 | 10.5 | 10.84 | 10.84 | +0.35 (+3.34%) | 17,005,647 |
16 Apr 2024 | CNY | 10.82 | 11 | 10.39 | 10.49 | 10.49 | -0.42 (-3.85%) | 16,794,551 |
15 Apr 2024 | CNY | 11 | 11.28 | 10.68 | 10.91 | 10.91 | -0.1 (-0.91%) | 18,138,346 |
12 Apr 2024 | CNY | 11.2 | 11.31 | 10.99 | 11.01 | 11.01 | -0.22 (-1.96%) | 10,233,745 |
11 Apr 2024 | CNY | 11.04 | 11.47 | 10.99 | 11.23 | 11.23 | +0.15 (+1.35%) | 13,510,426 |
10 Apr 2024 | CNY | 11.48 | 11.63 | 10.96 | 11.08 | 11.08 | -0.43 (-3.74%) | 15,364,265 |
9 Apr 2024 | CNY | 11.38 | 11.7 | 11.3 | 11.51 | 11.51 | +0.15 (+1.32%) | 19,099,996 |
8 Apr 2024 | CNY | 11.81 | 11.85 | 11.36 | 11.36 | 11.36 | -0.54 (-4.54%) | 23,884,113 |
3 Apr 2024 | CNY | 12.11 | 12.44 | 11.81 | 11.9 | 11.9 | +0.04 (+0.34%) | 26,495,326 |
2 Apr 2024 | CNY | 12.11 | 12.14 | 11.71 | 11.86 | 11.86 | -0.28 (-2.31%) | 11,328,967 |
1 Apr 2024 | CNY | 11.69 | 12.23 | 11.6 | 12.14 | 12.14 | +0.5 (+4.30%) | 13,461,808 |
29 Mar 2024 | CNY | 11.76 | 11.81 | 11.38 | 11.64 | 11.64 | -0.14 (-1.19%) | 6,277,898 |
28 Mar 2024 | CNY | 11.59 | 11.94 | 11.35 | 11.78 | 11.78 | +0.24 (+2.08%) | 13,379,030 |
27 Mar 2024 | CNY | 12.33 | 12.33 | 11.51 | 11.54 | 11.54 | -0.83 (-6.71%) | 14,138,929 |
26 Mar 2024 | CNY | 12.61 | 12.72 | 12.21 | 12.37 | 12.37 | -0.24 (-1.90%) | 11,752,697 |
25 Mar 2024 | CNY | 13.24 | 13.36 | 12.6 | 12.61 | 12.61 | -0.56 (-4.25%) | 12,849,227 |
22 Mar 2024 | CNY | 13.36 | 13.39 | 12.87 | 13.17 | 13.17 | -0.19 (-1.42%) | 10,661,918 |