Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 9.88 | 10.4 | 9.76 | 10.39 | 10.39 | +0.51 (+5.16%) | 18,635,730 |
13 May 2024 | CNY | 9.72 | 10.23 | 9.55 | 9.88 | 9.88 | +0.03 (+0.30%) | 10,049,390 |
10 May 2024 | CNY | 10.05 | 10.1 | 9.8 | 9.85 | 9.85 | -0.21 (-2.09%) | 4,224,791 |
9 May 2024 | CNY | 9.86 | 10.09 | 9.85 | 10.06 | 10.06 | +0.22 (+2.24%) | 4,364,131 |
8 May 2024 | CNY | 9.99 | 10.05 | 9.82 | 9.84 | 9.84 | -0.28 (-2.77%) | 5,708,612 |
7 May 2024 | CNY | 10.19 | 10.3 | 10.05 | 10.12 | 10.12 | +0.07 (+0.70%) | 5,157,144 |
6 May 2024 | CNY | 10.15 | 10.15 | 10 | 10.05 | 10.05 | +0.12 (+1.21%) | 5,361,611 |
30 Apr 2024 | CNY | 10 | 10.07 | 9.83 | 9.93 | 9.93 | -0.09 (-0.90%) | 5,733,922 |
29 Apr 2024 | CNY | 9.79 | 10.08 | 9.71 | 10.02 | 10.02 | +0.19 (+1.93%) | 6,277,278 |
26 Apr 2024 | CNY | 9.65 | 9.88 | 9.65 | 9.83 | 9.83 | +0.07 (+0.72%) | 5,462,759 |
25 Apr 2024 | CNY | 9.77 | 9.89 | 9.71 | 9.76 | 9.76 | -0.1 (-1.01%) | 5,049,350 |
24 Apr 2024 | CNY | 9.55 | 9.86 | 9.53 | 9.86 | 9.86 | +0.25 (+2.60%) | 5,194,157 |
23 Apr 2024 | CNY | 9.46 | 9.65 | 9.45 | 9.61 | 9.61 | +0.22 (+2.34%) | 5,236,076 |
22 Apr 2024 | CNY | 9.33 | 9.54 | 9.27 | 9.39 | 9.39 | -0.13 (-1.37%) | 4,502,560 |
19 Apr 2024 | CNY | 9.47 | 9.93 | 9.35 | 9.52 | 9.52 | +0.01 (+0.11%) | 8,300,042 |
18 Apr 2024 | CNY | 9.4 | 9.71 | 9.25 | 9.51 | 9.51 | +0.05 (+0.53%) | 7,767,969 |
17 Apr 2024 | CNY | 8.81 | 9.47 | 8.81 | 9.46 | 9.46 | +0.85 (+9.87%) | 9,610,505 |
16 Apr 2024 | CNY | 9.52 | 9.52 | 8.57 | 8.61 | 8.61 | -0.96 (-10.03%) | 10,289,370 |
15 Apr 2024 | CNY | 10.15 | 10.2 | 9.38 | 9.57 | 9.57 | -0.58 (-5.71%) | 9,357,783 |
12 Apr 2024 | CNY | 10.32 | 10.4 | 10.12 | 10.15 | 10.15 | -0.14 (-1.36%) | 4,293,745 |
11 Apr 2024 | CNY | 10.17 | 10.53 | 10.06 | 10.29 | 10.29 | +0.05 (+0.49%) | 5,121,608 |
10 Apr 2024 | CNY | 10.55 | 10.57 | 10.1 | 10.24 | 10.24 | -0.3 (-2.85%) | 5,511,941 |
9 Apr 2024 | CNY | 10.41 | 10.56 | 10.27 | 10.54 | 10.54 | +0.2 (+1.93%) | 4,655,129 |
8 Apr 2024 | CNY | 10.74 | 10.74 | 10.33 | 10.34 | 10.34 | -0.51 (-4.70%) | 7,797,762 |
3 Apr 2024 | CNY | 10.74 | 11.07 | 10.67 | 10.85 | 10.85 | +0.08 (+0.74%) | 8,779,643 |
2 Apr 2024 | CNY | 10.86 | 10.95 | 10.71 | 10.77 | 10.77 | -0.18 (-1.64%) | 5,894,643 |
1 Apr 2024 | CNY | 10.7 | 10.95 | 10.67 | 10.95 | 10.95 | +0.29 (+2.72%) | 7,099,229 |
29 Mar 2024 | CNY | 10.59 | 10.78 | 10.57 | 10.66 | 10.66 | 0.0 (0.0%) | 6,779,776 |
28 Mar 2024 | CNY | 10.28 | 10.81 | 10.12 | 10.66 | 10.66 | +0.22 (+2.11%) | 11,802,990 |
27 Mar 2024 | CNY | 10.86 | 10.93 | 10.44 | 10.44 | 10.44 | -0.47 (-4.31%) | 5,901,260 |