Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 9.68 | 9.7 | 9.48 | 9.62 | 9.62 | -0.06 (-0.62%) | 3,935,610 |
20 May 2024 | CNY | 9.66 | 9.74 | 9.61 | 9.68 | 9.68 | +0.02 (+0.21%) | 3,037,701 |
17 May 2024 | CNY | 9.58 | 9.66 | 9.5 | 9.66 | 9.66 | +0.08 (+0.84%) | 2,070,748 |
16 May 2024 | CNY | 9.62 | 9.69 | 9.55 | 9.58 | 9.58 | -0.02 (-0.21%) | 2,846,250 |
15 May 2024 | CNY | 9.74 | 9.74 | 9.58 | 9.6 | 9.6 | -0.14 (-1.44%) | 2,696,145 |
14 May 2024 | CNY | 9.59 | 9.8 | 9.59 | 9.74 | 9.74 | +0.15 (+1.56%) | 4,014,055 |
13 May 2024 | CNY | 9.85 | 9.85 | 9.57 | 9.59 | 9.59 | -0.27 (-2.74%) | 4,756,470 |
10 May 2024 | CNY | 10.05 | 10.09 | 9.84 | 9.86 | 9.86 | -0.19 (-1.89%) | 4,980,251 |
9 May 2024 | CNY | 9.98 | 10.16 | 9.97 | 10.05 | 10.05 | +0.02 (+0.20%) | 3,700,470 |
8 May 2024 | CNY | 10.16 | 10.44 | 10 | 10.03 | 10.03 | -0.21 (-2.05%) | 7,817,883 |
7 May 2024 | CNY | 10.3 | 10.35 | 10.2 | 10.24 | 10.24 | -0.12 (-1.16%) | 4,450,947 |
6 May 2024 | CNY | 10.23 | 10.38 | 10.22 | 10.36 | 10.36 | +0.26 (+2.57%) | 6,869,362 |
30 Apr 2024 | CNY | 10.27 | 10.32 | 10.08 | 10.1 | 10.1 | -0.17 (-1.66%) | 6,152,933 |
29 Apr 2024 | CNY | 10.12 | 10.27 | 10.11 | 10.27 | 10.27 | +0.13 (+1.28%) | 9,127,528 |
26 Apr 2024 | CNY | 10.01 | 10.26 | 9.95 | 10.14 | 10.14 | -0.1 (-0.98%) | 10,540,664 |
25 Apr 2024 | CNY | 10.12 | 10.58 | 10.12 | 10.24 | 10.24 | +0.02 (+0.20%) | 6,386,661 |
24 Apr 2024 | CNY | 9.99 | 10.24 | 9.99 | 10.22 | 10.22 | +0.17 (+1.69%) | 4,588,040 |
23 Apr 2024 | CNY | 9.96 | 10.09 | 9.93 | 10.05 | 10.05 | +0.06 (+0.60%) | 3,986,896 |
22 Apr 2024 | CNY | 9.81 | 10.05 | 9.57 | 9.99 | 9.99 | +0.11 (+1.11%) | 5,252,620 |
19 Apr 2024 | CNY | 9.8 | 10.05 | 9.8 | 9.88 | 9.88 | -0.12 (-1.20%) | 4,236,773 |
18 Apr 2024 | CNY | 9.9 | 10.29 | 9.8 | 10 | 10 | +0.11 (+1.11%) | 5,993,957 |
17 Apr 2024 | CNY | 9.27 | 9.92 | 9.19 | 9.89 | 9.89 | +0.81 (+8.92%) | 6,929,941 |
16 Apr 2024 | CNY | 9.8 | 9.89 | 9.07 | 9.08 | 9.08 | -0.82 (-8.28%) | 7,376,080 |
15 Apr 2024 | CNY | 10.03 | 10.21 | 9.7 | 9.9 | 9.9 | -0.18 (-1.79%) | 6,644,857 |
12 Apr 2024 | CNY | 10.16 | 10.38 | 10.07 | 10.08 | 10.08 | -0.1 (-0.98%) | 3,837,630 |
11 Apr 2024 | CNY | 10.03 | 10.35 | 9.91 | 10.18 | 10.18 | +0.1 (+0.99%) | 4,571,041 |
10 Apr 2024 | CNY | 10.3 | 10.3 | 9.91 | 10.08 | 10.08 | -0.24 (-2.33%) | 5,084,186 |
9 Apr 2024 | CNY | 10.28 | 10.38 | 10.22 | 10.32 | 10.32 | -0.03 (-0.29%) | 4,404,370 |
8 Apr 2024 | CNY | 10.36 | 10.55 | 10.31 | 10.35 | 10.35 | -0.08 (-0.77%) | 5,596,290 |
3 Apr 2024 | CNY | 10.81 | 10.87 | 10.39 | 10.43 | 10.43 | -0.39 (-3.60%) | 6,623,760 |