Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 9.79 | 9.79 | 9.68 | 9.75 | 9.75 | -0.15 (-1.52%) | 14,285,476 |
21 May 2024 | CNY | 9.72 | 10.19 | 9.58 | 9.9 | 9.9 | +0.15 (+1.54%) | 24,902,258 |
20 May 2024 | CNY | 9.7 | 9.78 | 9.61 | 9.75 | 9.75 | -0.03 (-0.31%) | 13,672,036 |
17 May 2024 | CNY | 9.79 | 9.94 | 9.55 | 9.78 | 9.78 | -0.06 (-0.61%) | 20,149,123 |
16 May 2024 | CNY | 9.95 | 10 | 9.8 | 9.84 | 9.84 | -0.18 (-1.80%) | 18,240,400 |
15 May 2024 | CNY | 10.25 | 10.31 | 9.97 | 10.02 | 10.02 | -0.34 (-3.28%) | 25,917,342 |
14 May 2024 | CNY | 9.81 | 10.58 | 9.81 | 10.36 | 10.36 | +0.51 (+5.18%) | 44,079,143 |
13 May 2024 | CNY | 9.7 | 9.91 | 9.66 | 9.85 | 9.85 | +0.09 (+0.92%) | 13,545,500 |
10 May 2024 | CNY | 9.97 | 10 | 9.71 | 9.76 | 9.76 | -0.16 (-1.61%) | 15,931,517 |
9 May 2024 | CNY | 9.83 | 10.01 | 9.82 | 9.92 | 9.92 | +0.08 (+0.81%) | 12,941,305 |
8 May 2024 | CNY | 10.07 | 10.07 | 9.8 | 9.84 | 9.84 | -0.27 (-2.67%) | 16,384,566 |
7 May 2024 | CNY | 10.16 | 10.22 | 9.98 | 10.11 | 10.11 | -0.1 (-0.98%) | 16,208,023 |
6 May 2024 | CNY | 9.85 | 10.34 | 9.85 | 10.21 | 10.21 | +0.44 (+4.50%) | 24,097,440 |
30 Apr 2024 | CNY | 9.97 | 10.09 | 9.74 | 9.77 | 9.77 | -0.26 (-2.59%) | 22,788,708 |
29 Apr 2024 | CNY | 9.96 | 10.2 | 9.6 | 10.03 | 10.03 | -0.26 (-2.53%) | 51,916,332 |
26 Apr 2024 | CNY | 10.19 | 10.53 | 10.13 | 10.29 | 10.29 | +0.07 (+0.68%) | 22,696,931 |
25 Apr 2024 | CNY | 10.16 | 10.33 | 10.02 | 10.22 | 10.22 | -0.1 (-0.97%) | 18,903,108 |
24 Apr 2024 | CNY | 10.01 | 10.37 | 9.92 | 10.32 | 10.32 | +0.25 (+2.48%) | 24,985,812 |
23 Apr 2024 | CNY | 10.4 | 10.54 | 10 | 10.07 | 10.07 | -0.48 (-4.55%) | 38,198,324 |
22 Apr 2024 | CNY | 10.43 | 10.8 | 10.4 | 10.55 | 10.55 | -0.03 (-0.28%) | 37,591,731 |
19 Apr 2024 | CNY | 10.47 | 10.95 | 10.4 | 10.58 | 10.58 | +0.1 (+0.95%) | 41,592,035 |
18 Apr 2024 | CNY | 10.52 | 10.73 | 10.43 | 10.48 | 10.48 | -0.33 (-3.05%) | 49,885,240 |
17 Apr 2024 | CNY | 10.1 | 11.11 | 9.77 | 10.81 | 10.81 | +0.81 (+8.10%) | 69,925,011 |
16 Apr 2024 | CNY | 9.38 | 10.27 | 9.38 | 10 | 10 | +0.55 (+5.82%) | 60,484,784 |
15 Apr 2024 | CNY | 9.23 | 9.54 | 9.04 | 9.45 | 9.45 | +0.22 (+2.38%) | 18,137,200 |
12 Apr 2024 | CNY | 9.39 | 9.54 | 9.21 | 9.23 | 9.23 | -0.23 (-2.43%) | 13,850,104 |
11 Apr 2024 | CNY | 9.25 | 9.64 | 9.2 | 9.46 | 9.46 | +0.14 (+1.50%) | 16,473,392 |
10 Apr 2024 | CNY | 9.6 | 9.62 | 9.22 | 9.32 | 9.32 | -0.27 (-2.82%) | 13,013,835 |
9 Apr 2024 | CNY | 9.57 | 9.64 | 9.52 | 9.59 | 9.59 | +0.01 (+0.10%) | 7,857,248 |
8 Apr 2024 | CNY | 9.72 | 9.84 | 9.57 | 9.58 | 9.58 | -0.14 (-1.44%) | 12,980,800 |