Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 9.5 | 9.56 | 9.46 | 9.52 | 9.52 | +0.03 (+0.32%) | 9,485,300 |
20 May 2024 | CNY | 9.36 | 9.51 | 9.34 | 9.49 | 9.49 | +0.12 (+1.28%) | 34,617,462 |
17 May 2024 | CNY | 9.35 | 9.42 | 9.31 | 9.37 | 9.37 | +0.02 (+0.21%) | 33,047,657 |
16 May 2024 | CNY | 9.49 | 9.5 | 9.32 | 9.35 | 9.35 | -0.12 (-1.27%) | 38,984,543 |
15 May 2024 | CNY | 9.57 | 9.64 | 9.46 | 9.47 | 9.47 | -0.1 (-1.04%) | 21,961,939 |
14 May 2024 | CNY | 9.54 | 9.63 | 9.4 | 9.57 | 9.57 | 0.0 (0.0%) | 38,017,063 |
13 May 2024 | CNY | 9.43 | 9.62 | 9.41 | 9.57 | 9.57 | +0.16 (+1.70%) | 57,446,908 |
10 May 2024 | CNY | 9.38 | 9.46 | 9.35 | 9.41 | 9.41 | +0.03 (+0.32%) | 35,020,721 |
9 May 2024 | CNY | 9.46 | 9.47 | 9.36 | 9.38 | 9.38 | -0.07 (-0.74%) | 30,464,161 |
8 May 2024 | CNY | 9.38 | 9.51 | 9.36 | 9.45 | 9.45 | +0.08 (+0.85%) | 23,875,634 |
7 May 2024 | CNY | 9.52 | 9.54 | 9.36 | 9.37 | 9.37 | -0.15 (-1.58%) | 32,453,394 |
6 May 2024 | CNY | 9.57 | 9.59 | 9.37 | 9.52 | 9.52 | -0.04 (-0.42%) | 38,770,959 |
30 Apr 2024 | CNY | 9.45 | 9.63 | 9.44 | 9.56 | 9.56 | +0.08 (+0.84%) | 34,143,206 |
29 Apr 2024 | CNY | 9.68 | 9.7 | 9.4 | 9.48 | 9.48 | -0.19 (-1.96%) | 41,738,621 |
26 Apr 2024 | CNY | 9.64 | 9.74 | 9.61 | 9.67 | 9.67 | +0.01 (+0.10%) | 19,347,801 |
25 Apr 2024 | CNY | 9.77 | 9.81 | 9.6 | 9.66 | 9.66 | -0.1 (-1.02%) | 24,902,006 |
24 Apr 2024 | CNY | 9.62 | 9.82 | 9.62 | 9.76 | 9.76 | +0.14 (+1.46%) | 25,465,336 |
23 Apr 2024 | CNY | 9.73 | 9.76 | 9.6 | 9.62 | 9.62 | -0.14 (-1.43%) | 20,673,653 |
22 Apr 2024 | CNY | 9.82 | 9.97 | 9.71 | 9.76 | 9.76 | -0.09 (-0.91%) | 24,823,949 |
19 Apr 2024 | CNY | 9.9 | 9.95 | 9.77 | 9.85 | 9.85 | -0.02 (-0.20%) | 26,611,819 |
18 Apr 2024 | CNY | 10.02 | 10.08 | 9.79 | 9.87 | 9.87 | -0.1 (-1.00%) | 35,519,672 |
17 Apr 2024 | CNY | 9.9 | 9.98 | 9.75 | 9.97 | 9.97 | +0.05 (+0.50%) | 27,763,433 |
16 Apr 2024 | CNY | 9.97 | 10.06 | 9.82 | 9.92 | 9.92 | -0.04 (-0.40%) | 37,211,527 |
15 Apr 2024 | CNY | 9.84 | 9.96 | 9.8 | 9.96 | 9.96 | +0.15 (+1.53%) | 30,048,517 |
12 Apr 2024 | CNY | 9.78 | 9.9 | 9.76 | 9.81 | 9.81 | +0.04 (+0.41%) | 25,979,284 |
11 Apr 2024 | CNY | 9.62 | 9.8 | 9.57 | 9.77 | 9.77 | +0.12 (+1.24%) | 25,943,321 |
10 Apr 2024 | CNY | 9.55 | 9.74 | 9.52 | 9.65 | 9.65 | +0.11 (+1.15%) | 28,975,095 |
9 Apr 2024 | CNY | 9.62 | 9.65 | 9.5 | 9.54 | 9.54 | -0.12 (-1.24%) | 26,082,482 |
8 Apr 2024 | CNY | 9.47 | 9.73 | 9.45 | 9.66 | 9.66 | +0.2 (+2.11%) | 32,013,199 |
3 Apr 2024 | CNY | 9.46 | 9.49 | 9.37 | 9.46 | 9.46 | 0.0 (0.0%) | 19,094,000 |