Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 9.86 | 9.93 | 9.8 | 9.82 | 9.82 | -0.05 (-0.51%) | 16,689,923 |
27 May 2024 | CNY | 9.76 | 10.03 | 9.71 | 9.87 | 9.87 | +0.16 (+1.65%) | 19,688,230 |
24 May 2024 | CNY | 9.8 | 9.99 | 9.68 | 9.71 | 9.71 | -0.05 (-0.51%) | 16,828,658 |
23 May 2024 | CNY | 9.9 | 9.98 | 9.71 | 9.76 | 9.76 | -0.23 (-2.30%) | 13,953,207 |
22 May 2024 | CNY | 9.94 | 10.15 | 9.9 | 9.99 | 9.99 | +0.12 (+1.22%) | 20,510,919 |
21 May 2024 | CNY | 9.76 | 9.94 | 9.76 | 9.87 | 9.87 | 0.0 (0.0%) | 18,346,330 |
20 May 2024 | CNY | 9.58 | 9.97 | 9.52 | 9.87 | 9.87 | +0.38 (+4.00%) | 30,541,546 |
17 May 2024 | CNY | 9.39 | 9.51 | 9.28 | 9.49 | 9.49 | +0.13 (+1.39%) | 14,985,430 |
16 May 2024 | CNY | 9.39 | 9.5 | 9.29 | 9.36 | 9.36 | -0.01 (-0.11%) | 16,031,370 |
15 May 2024 | CNY | 9.38 | 9.47 | 9.26 | 9.37 | 9.37 | +0.04 (+0.43%) | 18,056,391 |
14 May 2024 | CNY | 9.58 | 9.6 | 9.18 | 9.33 | 9.33 | -0.23 (-2.41%) | 34,305,751 |
13 May 2024 | CNY | 9.71 | 9.72 | 9.48 | 9.56 | 9.56 | -0.17 (-1.75%) | 16,949,080 |
10 May 2024 | CNY | 9.73 | 9.79 | 9.57 | 9.73 | 9.73 | +0.04 (+0.41%) | 17,160,158 |
9 May 2024 | CNY | 9.68 | 9.76 | 9.56 | 9.69 | 9.69 | 0.0 (0.0%) | 23,997,028 |
8 May 2024 | CNY | 9.36 | 9.8 | 9.36 | 9.69 | 9.69 | +0.34 (+3.64%) | 45,412,682 |
7 May 2024 | CNY | 9.3 | 9.46 | 9.26 | 9.35 | 9.35 | +0.06 (+0.65%) | 20,182,994 |
6 May 2024 | CNY | 9.08 | 9.29 | 9 | 9.29 | 9.29 | +0.26 (+2.88%) | 26,856,191 |
30 Apr 2024 | CNY | 9.04 | 9.14 | 9.02 | 9.03 | 9.03 | -0.06 (-0.66%) | 22,701,152 |
29 Apr 2024 | CNY | 8.91 | 9.13 | 8.78 | 9.09 | 9.09 | +0.15 (+1.68%) | 39,176,561 |
26 Apr 2024 | CNY | 9.08 | 9.18 | 8.86 | 8.94 | 8.94 | -0.17 (-1.87%) | 41,412,287 |
25 Apr 2024 | CNY | 9.06 | 9.22 | 8.98 | 9.11 | 9.11 | -0.02 (-0.22%) | 41,188,636 |
24 Apr 2024 | CNY | 9.31 | 9.4 | 8.95 | 9.13 | 9.13 | -0.55 (-5.68%) | 68,009,023 |
23 Apr 2024 | CNY | 9.68 | 9.78 | 9.68 | 9.68 | 9.68 | -1.08 (-10.04%) | 30,879,540 |
22 Apr 2024 | CNY | 11.49 | 11.64 | 10.74 | 10.76 | 10.76 | -0.82 (-7.08%) | 35,951,161 |
19 Apr 2024 | CNY | 11.57 | 11.74 | 11.4 | 11.58 | 11.58 | -0.04 (-0.34%) | 22,470,685 |
18 Apr 2024 | CNY | 11.37 | 11.68 | 11.36 | 11.62 | 11.62 | +0.17 (+1.48%) | 32,026,758 |
17 Apr 2024 | CNY | 11.31 | 11.45 | 11.21 | 11.45 | 11.45 | +0.09 (+0.79%) | 21,536,576 |
16 Apr 2024 | CNY | 11.49 | 11.61 | 11.16 | 11.36 | 11.36 | -0.08 (-0.70%) | 31,149,360 |
15 Apr 2024 | CNY | 11.15 | 11.53 | 11.15 | 11.44 | 11.44 | +0.27 (+2.42%) | 26,720,859 |
12 Apr 2024 | CNY | 11.2 | 11.29 | 11.06 | 11.17 | 11.17 | -0.13 (-1.15%) | 20,146,589 |