Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 8.82 | 8.87 | 8.63 | 8.74 | 8.74 | -0.09 (-1.02%) | 3,362,307 |
10 May 2024 | CNY | 8.96 | 8.97 | 8.77 | 8.83 | 8.83 | -0.11 (-1.23%) | 3,729,300 |
9 May 2024 | CNY | 8.9 | 9.1 | 8.89 | 8.94 | 8.94 | +0.02 (+0.22%) | 3,481,997 |
8 May 2024 | CNY | 9.12 | 9.17 | 8.9 | 8.92 | 8.92 | -0.24 (-2.62%) | 4,114,500 |
7 May 2024 | CNY | 9.13 | 9.21 | 9.05 | 9.16 | 9.16 | +0.04 (+0.44%) | 3,559,088 |
6 May 2024 | CNY | 8.96 | 9.14 | 8.9 | 9.12 | 9.12 | +0.23 (+2.59%) | 5,098,758 |
30 Apr 2024 | CNY | 9 | 9.03 | 8.78 | 8.89 | 8.89 | -0.12 (-1.33%) | 3,750,425 |
29 Apr 2024 | CNY | 8.73 | 9.08 | 8.72 | 9.01 | 9.01 | +0.19 (+2.15%) | 6,219,392 |
26 Apr 2024 | CNY | 9.16 | 9.25 | 8.5 | 8.82 | 8.82 | -0.54 (-5.77%) | 8,833,575 |
25 Apr 2024 | CNY | 9.18 | 9.47 | 9.18 | 9.36 | 9.36 | +0.12 (+1.30%) | 2,120,100 |
24 Apr 2024 | CNY | 9.2 | 9.25 | 9.12 | 9.24 | 9.24 | +0.07 (+0.76%) | 1,965,758 |
23 Apr 2024 | CNY | 9.27 | 9.33 | 9.13 | 9.17 | 9.17 | -0.11 (-1.19%) | 2,319,800 |
22 Apr 2024 | CNY | 9.28 | 9.41 | 9.17 | 9.28 | 9.28 | 0.0 (0.0%) | 2,316,700 |
19 Apr 2024 | CNY | 9.22 | 9.41 | 9.17 | 9.28 | 9.28 | +0.03 (+0.32%) | 2,445,900 |
18 Apr 2024 | CNY | 9.27 | 9.39 | 9.15 | 9.25 | 9.25 | 0.0 (0.0%) | 3,078,632 |
17 Apr 2024 | CNY | 8.95 | 9.26 | 8.95 | 9.25 | 9.25 | +0.32 (+3.58%) | 2,326,400 |
16 Apr 2024 | CNY | 9.24 | 9.25 | 8.92 | 8.93 | 8.93 | -0.31 (-3.35%) | 3,407,410 |
15 Apr 2024 | CNY | 9.27 | 9.4 | 9.01 | 9.24 | 9.24 | -0.05 (-0.54%) | 4,594,973 |
12 Apr 2024 | CNY | 9.42 | 9.45 | 9.23 | 9.29 | 9.29 | -0.11 (-1.17%) | 2,552,700 |
11 Apr 2024 | CNY | 9.33 | 9.57 | 9.29 | 9.4 | 9.4 | +0.05 (+0.53%) | 2,540,470 |
10 Apr 2024 | CNY | 9.52 | 9.54 | 9.3 | 9.35 | 9.35 | -0.17 (-1.79%) | 1,685,600 |
9 Apr 2024 | CNY | 9.38 | 9.57 | 9.38 | 9.52 | 9.52 | +0.11 (+1.17%) | 2,042,000 |
8 Apr 2024 | CNY | 9.59 | 9.63 | 9.41 | 9.41 | 9.41 | -0.18 (-1.88%) | 2,542,000 |
3 Apr 2024 | CNY | 9.69 | 9.72 | 9.54 | 9.59 | 9.59 | -0.1 (-1.03%) | 2,330,000 |
2 Apr 2024 | CNY | 9.61 | 9.7 | 9.58 | 9.69 | 9.69 | +0.1 (+1.04%) | 3,892,470 |
1 Apr 2024 | CNY | 9.58 | 9.65 | 9.52 | 9.59 | 9.59 | +0.03 (+0.31%) | 2,438,250 |
29 Mar 2024 | CNY | 9.33 | 9.56 | 9.28 | 9.56 | 9.56 | +0.25 (+2.69%) | 1,043,200 |
28 Mar 2024 | CNY | 9.17 | 9.38 | 9.12 | 9.31 | 9.31 | +0.21 (+2.31%) | 2,062,200 |
27 Mar 2024 | CNY | 9.38 | 9.38 | 9.1 | 9.1 | 9.1 | -0.25 (-2.67%) | 2,537,203 |
26 Mar 2024 | CNY | 9.34 | 9.4 | 9.2 | 9.35 | 9.35 | +0.02 (+0.21%) | 2,496,666 |