Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 8.71 | 9.06 | 8.71 | 8.86 | 8.86 | +0.11 (+1.26%) | 16,298,219 |
28 May 2024 | CNY | 8.82 | 8.83 | 8.72 | 8.75 | 8.75 | -0.06 (-0.68%) | 1,053,700 |
27 May 2024 | CNY | 8.88 | 8.89 | 8.71 | 8.81 | 8.81 | -0.06 (-0.68%) | 1,546,000 |
24 May 2024 | CNY | 8.79 | 8.98 | 8.79 | 8.87 | 8.87 | 0.0 (0.0%) | 978,567 |
23 May 2024 | CNY | 9 | 9.06 | 8.84 | 8.87 | 8.87 | -0.17 (-1.88%) | 1,765,600 |
22 May 2024 | CNY | 8.99 | 9.07 | 8.98 | 9.04 | 9.04 | +0.02 (+0.22%) | 1,210,556 |
21 May 2024 | CNY | 9.22 | 9.22 | 9 | 9.02 | 9.02 | -0.24 (-2.59%) | 2,101,227 |
20 May 2024 | CNY | 9.25 | 9.35 | 9.21 | 9.26 | 9.26 | +0.06 (+0.65%) | 1,590,846 |
17 May 2024 | CNY | 9.15 | 9.22 | 9.09 | 9.2 | 9.2 | +0.05 (+0.55%) | 1,685,529 |
16 May 2024 | CNY | 9.18 | 9.25 | 9.1 | 9.15 | 9.15 | +0.05 (+0.55%) | 1,835,939 |
15 May 2024 | CNY | 9.27 | 9.27 | 9.06 | 9.1 | 9.1 | -0.09 (-0.98%) | 1,229,148 |
14 May 2024 | CNY | 9.18 | 9.28 | 9.17 | 9.19 | 9.19 | +0.02 (+0.22%) | 1,458,300 |
13 May 2024 | CNY | 9.5 | 9.5 | 9.14 | 9.17 | 9.17 | -0.27 (-2.86%) | 2,171,700 |
10 May 2024 | CNY | 9.7 | 9.73 | 9.41 | 9.44 | 9.44 | -0.19 (-1.97%) | 2,055,146 |
9 May 2024 | CNY | 9.54 | 9.67 | 9.54 | 9.63 | 9.63 | +0.16 (+1.69%) | 1,871,200 |
8 May 2024 | CNY | 9.63 | 9.71 | 9.47 | 9.47 | 9.47 | -0.2 (-2.07%) | 2,422,300 |
7 May 2024 | CNY | 9.65 | 9.72 | 9.58 | 9.67 | 9.67 | +0.01 (+0.10%) | 2,125,439 |
6 May 2024 | CNY | 9.68 | 9.73 | 9.57 | 9.66 | 9.66 | +0.08 (+0.84%) | 2,795,900 |
30 Apr 2024 | CNY | 9.69 | 9.87 | 9.37 | 9.58 | 9.58 | -0.14 (-1.44%) | 4,350,667 |
29 Apr 2024 | CNY | 9.35 | 9.95 | 9.35 | 9.72 | 9.72 | +0.55 (+6.00%) | 5,894,100 |
26 Apr 2024 | CNY | 9.07 | 9.17 | 8.93 | 9.17 | 9.17 | +0.1 (+1.10%) | 3,120,900 |
25 Apr 2024 | CNY | 8.98 | 9.18 | 8.98 | 9.07 | 9.07 | +0.04 (+0.44%) | 2,267,273 |
24 Apr 2024 | CNY | 8.86 | 9.06 | 8.81 | 9.03 | 9.03 | +0.17 (+1.92%) | 2,474,800 |
23 Apr 2024 | CNY | 8.89 | 9.02 | 8.6 | 8.86 | 8.86 | -0.29 (-3.17%) | 3,851,400 |
22 Apr 2024 | CNY | 9.34 | 9.34 | 9.01 | 9.15 | 9.15 | -0.2 (-2.14%) | 2,416,993 |
19 Apr 2024 | CNY | 9.34 | 9.65 | 9.25 | 9.35 | 9.35 | 0.0 (0.0%) | 2,953,400 |
18 Apr 2024 | CNY | 9.51 | 9.55 | 9.26 | 9.35 | 9.35 | -0.2 (-2.09%) | 3,972,181 |
17 Apr 2024 | CNY | 9.15 | 9.62 | 9.15 | 9.55 | 9.55 | +0.59 (+6.58%) | 5,146,651 |
16 Apr 2024 | CNY | 9.99 | 10 | 8.95 | 8.96 | 8.96 | -1.1 (-10.93%) | 7,626,672 |
15 Apr 2024 | CNY | 10.5 | 10.81 | 9.89 | 10.06 | 10.06 | -0.55 (-5.18%) | 7,336,235 |