Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 8.19 | 8.37 | 8.12 | 8.28 | 8.28 | +0.24 (+2.99%) | 1,756,366 |
6 Jun 2024 | CNY | 8.57 | 8.58 | 8.01 | 8.04 | 8.04 | -0.42 (-4.96%) | 3,071,124 |
5 Jun 2024 | CNY | 8.52 | 8.59 | 8.4 | 8.46 | 8.46 | -0.06 (-0.70%) | 1,572,900 |
4 Jun 2024 | CNY | 8.74 | 8.74 | 8.4 | 8.52 | 8.52 | -0.18 (-2.07%) | 2,399,463 |
3 Jun 2024 | CNY | 8.89 | 8.96 | 8.66 | 8.7 | 8.7 | -0.27 (-3.01%) | 3,265,170 |
31 May 2024 | CNY | 9.23 | 9.3 | 8.9 | 8.97 | 8.97 | -0.39 (-4.17%) | 5,807,608 |
30 May 2024 | CNY | 8.97 | 10.2 | 8.97 | 9.36 | 9.36 | +0.5 (+5.64%) | 8,480,195 |
29 May 2024 | CNY | 8.71 | 9.06 | 8.71 | 8.86 | 8.86 | +0.11 (+1.26%) | 1,998,300 |
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 |