Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 17 | 17.81 | 16.91 | 17.5 | 17.5 | -0.25 (-1.41%) | 147,315,556 |
8 May 2024 | CNY | 16.5 | 18.33 | 16.33 | 17.75 | 17.75 | +0.81 (+4.78%) | 181,120,067 |
7 May 2024 | CNY | 16.5 | 17.06 | 15.88 | 16.94 | 16.94 | +1.12 (+7.08%) | 196,906,501 |
6 May 2024 | CNY | 14.9 | 15.82 | 14.81 | 15.82 | 15.82 | +2.64 (+20.03%) | 138,281,816 |
30 Apr 2024 | CNY | 11.76 | 13.18 | 11.47 | 13.18 | 13.18 | +2.2 (+20.04%) | 76,405,941 |
29 Apr 2024 | CNY | 10.02 | 10.99 | 10.02 | 10.98 | 10.98 | +1.18 (+12.04%) | 56,759,957 |
26 Apr 2024 | CNY | 9.76 | 9.88 | 9.68 | 9.8 | 9.8 | 0.0 (0.0%) | 24,094,164 |
25 Apr 2024 | CNY | 9.41 | 9.97 | 9.36 | 9.8 | 9.8 | +0.39 (+4.14%) | 27,661,825 |
24 Apr 2024 | CNY | 9.21 | 9.43 | 9.1 | 9.41 | 9.41 | +0.16 (+1.73%) | 14,714,993 |
23 Apr 2024 | CNY | 9.39 | 9.4 | 9.08 | 9.25 | 9.25 | -0.14 (-1.49%) | 16,783,249 |
22 Apr 2024 | CNY | 9.38 | 9.53 | 9.1 | 9.39 | 9.39 | +0.01 (+0.11%) | 19,271,083 |
19 Apr 2024 | CNY | 9.31 | 9.47 | 9.22 | 9.38 | 9.38 | +0.06 (+0.64%) | 14,805,805 |
18 Apr 2024 | CNY | 9.48 | 9.5 | 9.25 | 9.32 | 9.32 | -0.21 (-2.20%) | 17,333,355 |
17 Apr 2024 | CNY | 9.37 | 9.62 | 9.29 | 9.53 | 9.53 | +0.18 (+1.93%) | 23,137,893 |
16 Apr 2024 | CNY | 9.3 | 9.61 | 9.2 | 9.35 | 9.35 | +0.03 (+0.32%) | 22,323,651 |
15 Apr 2024 | CNY | 9.4 | 9.6 | 9.15 | 9.32 | 9.32 | -0.04 (-0.43%) | 24,188,204 |
12 Apr 2024 | CNY | 9.77 | 9.96 | 9.33 | 9.36 | 9.36 | -0.51 (-5.17%) | 30,398,468 |
11 Apr 2024 | CNY | 9.98 | 10.2 | 9.74 | 9.87 | 9.87 | +0.62 (+6.70%) | 43,496,047 |
10 Apr 2024 | CNY | 9.32 | 9.34 | 9.19 | 9.25 | 9.25 | -0.13 (-1.39%) | 6,844,224 |
9 Apr 2024 | CNY | 9.28 | 9.38 | 9.1 | 9.38 | 9.38 | +0.14 (+1.52%) | 9,494,000 |
8 Apr 2024 | CNY | 9.43 | 9.43 | 9.2 | 9.24 | 9.24 | -0.25 (-2.63%) | 7,743,614 |
3 Apr 2024 | CNY | 9.55 | 9.6 | 9.37 | 9.49 | 9.49 | -0.1 (-1.04%) | 8,583,642 |
2 Apr 2024 | CNY | 9.56 | 9.62 | 9.45 | 9.59 | 9.59 | +0.05 (+0.52%) | 10,582,076 |
1 Apr 2024 | CNY | 9.21 | 9.54 | 9.15 | 9.54 | 9.54 | +0.34 (+3.70%) | 11,653,829 |
29 Mar 2024 | CNY | 9.28 | 9.33 | 9.08 | 9.2 | 9.2 | -0.11 (-1.18%) | 6,359,100 |
28 Mar 2024 | CNY | 9.23 | 9.4 | 9.13 | 9.31 | 9.31 | +0.04 (+0.43%) | 7,176,579 |
27 Mar 2024 | CNY | 9.33 | 9.44 | 9.27 | 9.27 | 9.27 | -0.06 (-0.64%) | 7,101,830 |
26 Mar 2024 | CNY | 9.32 | 9.45 | 9.27 | 9.33 | 9.33 | -0.01 (-0.11%) | 7,745,256 |
25 Mar 2024 | CNY | 9.35 | 9.58 | 9.32 | 9.34 | 9.34 | -0.04 (-0.43%) | 10,534,521 |
22 Mar 2024 | CNY | 9.57 | 9.58 | 9.3 | 9.38 | 9.38 | -0.2 (-2.09%) | 9,415,163 |