Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 9.35 | 9.69 | 9.21 | 9.61 | 9.61 | +0.25 (+2.67%) | 6,806,000 |
15 May 2024 | CNY | 9.29 | 9.52 | 9.2 | 9.36 | 9.36 | +0.06 (+0.65%) | 4,453,491 |
14 May 2024 | CNY | 9 | 9.36 | 9 | 9.3 | 9.3 | +0.3 (+3.33%) | 3,466,617 |
13 May 2024 | CNY | 9.1 | 9.17 | 8.86 | 9 | 9 | -0.23 (-2.49%) | 3,233,192 |
10 May 2024 | CNY | 9.28 | 9.42 | 9.16 | 9.23 | 9.23 | -0.03 (-0.32%) | 2,342,592 |
9 May 2024 | CNY | 9.16 | 9.36 | 9.15 | 9.26 | 9.26 | +0.09 (+0.98%) | 2,448,837 |
8 May 2024 | CNY | 9.3 | 9.39 | 9.14 | 9.17 | 9.17 | -0.13 (-1.40%) | 2,982,678 |
7 May 2024 | CNY | 9.38 | 9.38 | 9.2 | 9.3 | 9.3 | +0.03 (+0.32%) | 3,028,423 |
6 May 2024 | CNY | 9.23 | 9.27 | 9.06 | 9.27 | 9.27 | +0.16 (+1.76%) | 4,208,035 |
30 Apr 2024 | CNY | 9.05 | 9.22 | 9 | 9.11 | 9.11 | +0.03 (+0.33%) | 3,048,411 |
29 Apr 2024 | CNY | 8.85 | 9.09 | 8.83 | 9.08 | 9.08 | +0.2 (+2.25%) | 3,681,782 |
26 Apr 2024 | CNY | 8.7 | 8.94 | 8.62 | 8.88 | 8.88 | +0.1 (+1.14%) | 4,354,649 |
25 Apr 2024 | CNY | 8.69 | 8.98 | 8.59 | 8.78 | 8.78 | +0.05 (+0.57%) | 5,995,987 |
24 Apr 2024 | CNY | 8.42 | 8.77 | 8.29 | 8.73 | 8.73 | +0.38 (+4.55%) | 3,842,325 |
23 Apr 2024 | CNY | 8.22 | 8.52 | 8.16 | 8.35 | 8.35 | +0.09 (+1.09%) | 4,160,263 |
22 Apr 2024 | CNY | 7.99 | 8.29 | 7.7 | 8.26 | 8.26 | +0.2 (+2.48%) | 6,533,675 |
19 Apr 2024 | CNY | 8.26 | 8.29 | 7.92 | 8.06 | 8.06 | -0.32 (-3.82%) | 5,796,200 |
18 Apr 2024 | CNY | 8.14 | 8.51 | 7.99 | 8.38 | 8.38 | +0.21 (+2.57%) | 5,158,000 |
17 Apr 2024 | CNY | 7.33 | 8.18 | 7.33 | 8.17 | 8.17 | +0.87 (+11.92%) | 6,299,610 |
16 Apr 2024 | CNY | 8.16 | 8.2 | 7.25 | 7.3 | 7.3 | -0.96 (-11.62%) | 7,262,229 |
15 Apr 2024 | CNY | 8.9 | 9.05 | 8.08 | 8.26 | 8.26 | -0.71 (-7.92%) | 5,878,785 |
12 Apr 2024 | CNY | 9.13 | 9.16 | 8.96 | 8.97 | 8.97 | -0.01 (-0.11%) | 2,662,000 |
11 Apr 2024 | CNY | 8.82 | 9.15 | 8.79 | 8.98 | 8.98 | +0.05 (+0.56%) | 2,304,525 |
10 Apr 2024 | CNY | 9.2 | 9.21 | 8.86 | 8.93 | 8.93 | -0.28 (-3.04%) | 2,888,575 |
9 Apr 2024 | CNY | 9.1 | 9.23 | 9 | 9.21 | 9.21 | +0.2 (+2.22%) | 2,527,125 |
8 Apr 2024 | CNY | 9.45 | 9.46 | 8.99 | 9.01 | 9.01 | -0.45 (-4.76%) | 4,318,388 |
3 Apr 2024 | CNY | 9.45 | 9.49 | 9.28 | 9.46 | 9.46 | +0.04 (+0.42%) | 2,963,900 |
2 Apr 2024 | CNY | 9.22 | 9.47 | 9.22 | 9.42 | 9.42 | +0.17 (+1.84%) | 4,357,882 |
1 Apr 2024 | CNY | 9.1 | 9.26 | 9.06 | 9.25 | 9.25 | +0.18 (+1.98%) | 3,478,600 |
29 Mar 2024 | CNY | 8.92 | 9.07 | 8.87 | 9.07 | 9.07 | +0.14 (+1.57%) | 1,947,800 |