Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 9.77 | 10.09 | 9.64 | 9.8 | 9.8 | +0.02 (+0.20%) | 11,507,941 |
16 May 2024 | CNY | 9.98 | 10.08 | 9.69 | 9.78 | 9.78 | -0.23 (-2.30%) | 10,872,998 |
15 May 2024 | CNY | 10.5 | 10.6 | 9.95 | 10.01 | 10.01 | -0.55 (-5.21%) | 16,310,013 |
14 May 2024 | CNY | 10.55 | 11.28 | 10.27 | 10.56 | 10.56 | -0.16 (-1.49%) | 19,801,965 |
13 May 2024 | CNY | 10.52 | 11.66 | 10.3 | 10.72 | 10.72 | -0.11 (-1.02%) | 27,370,126 |
10 May 2024 | CNY | 10.06 | 11.08 | 9.82 | 10.83 | 10.83 | +0.65 (+6.39%) | 26,264,472 |
9 May 2024 | CNY | 9.44 | 11.09 | 9.41 | 10.18 | 10.18 | +0.66 (+6.93%) | 19,559,136 |
8 May 2024 | CNY | 9.17 | 9.65 | 9.01 | 9.52 | 9.52 | +0.41 (+4.50%) | 9,599,368 |
7 May 2024 | CNY | 9.08 | 9.21 | 9.01 | 9.11 | 9.11 | +0.03 (+0.33%) | 3,070,098 |
6 May 2024 | CNY | 9.2 | 9.21 | 9 | 9.08 | 9.08 | +0.15 (+1.68%) | 3,555,700 |
30 Apr 2024 | CNY | 9.05 | 9.12 | 8.85 | 8.93 | 8.93 | -0.12 (-1.33%) | 3,290,750 |
29 Apr 2024 | CNY | 8.67 | 9.06 | 8.65 | 9.05 | 9.05 | +0.42 (+4.87%) | 4,658,123 |
26 Apr 2024 | CNY | 8.41 | 8.7 | 8.32 | 8.63 | 8.63 | +0.13 (+1.53%) | 4,177,012 |
25 Apr 2024 | CNY | 8.59 | 8.6 | 8.08 | 8.5 | 8.5 | -0.4 (-4.49%) | 5,594,550 |
24 Apr 2024 | CNY | 8.61 | 8.91 | 8.59 | 8.9 | 8.9 | +0.29 (+3.37%) | 3,189,965 |
23 Apr 2024 | CNY | 8.55 | 8.66 | 8.44 | 8.61 | 8.61 | +0.19 (+2.26%) | 2,705,400 |
22 Apr 2024 | CNY | 8.47 | 8.57 | 8.15 | 8.42 | 8.42 | -0.07 (-0.82%) | 2,513,412 |
19 Apr 2024 | CNY | 8.57 | 8.7 | 8.43 | 8.49 | 8.49 | -0.13 (-1.51%) | 2,888,396 |
18 Apr 2024 | CNY | 8.79 | 8.88 | 8.54 | 8.62 | 8.62 | -0.08 (-0.92%) | 3,282,400 |
17 Apr 2024 | CNY | 8.1 | 8.73 | 8.06 | 8.7 | 8.7 | +0.74 (+9.30%) | 5,166,062 |
16 Apr 2024 | CNY | 8.67 | 8.83 | 7.89 | 7.96 | 7.96 | -0.87 (-9.85%) | 5,587,500 |
15 Apr 2024 | CNY | 9.29 | 9.47 | 8.63 | 8.83 | 8.83 | -0.49 (-5.26%) | 4,900,931 |
12 Apr 2024 | CNY | 9.59 | 9.71 | 9.31 | 9.32 | 9.32 | -0.3 (-3.12%) | 3,151,990 |
11 Apr 2024 | CNY | 9.5 | 9.79 | 9.18 | 9.62 | 9.62 | +0.15 (+1.58%) | 3,901,437 |
10 Apr 2024 | CNY | 9.8 | 9.95 | 9.4 | 9.47 | 9.47 | -0.4 (-4.05%) | 3,796,650 |
9 Apr 2024 | CNY | 9.58 | 9.91 | 9.58 | 9.87 | 9.87 | +0.21 (+2.17%) | 2,496,168 |
8 Apr 2024 | CNY | 9.84 | 10 | 9.65 | 9.66 | 9.66 | -0.34 (-3.40%) | 3,878,765 |
3 Apr 2024 | CNY | 10.32 | 10.47 | 9.99 | 10 | 10 | -0.3 (-2.91%) | 6,006,618 |
2 Apr 2024 | CNY | 10.05 | 10.42 | 10.04 | 10.3 | 10.3 | +0.26 (+2.59%) | 7,325,201 |
1 Apr 2024 | CNY | 10.05 | 10.19 | 9.93 | 10.04 | 10.04 | -0.03 (-0.30%) | 6,250,121 |