Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 9.69 | 9.73 | 9.6 | 9.64 | 9.64 | +0.06 (+0.63%) | 3,200,000 |
15 May 2024 | CNY | 9.65 | 9.74 | 9.53 | 9.58 | 9.58 | -0.08 (-0.83%) | 2,382,153 |
14 May 2024 | CNY | 9.71 | 9.8 | 9.62 | 9.66 | 9.66 | -0.08 (-0.82%) | 3,294,000 |
13 May 2024 | CNY | 9.9 | 9.9 | 9.64 | 9.74 | 9.74 | -0.18 (-1.81%) | 4,671,010 |
10 May 2024 | CNY | 10 | 10.1 | 9.87 | 9.92 | 9.92 | -0.09 (-0.90%) | 5,304,300 |
9 May 2024 | CNY | 9.9 | 10.01 | 9.8 | 10.01 | 10.01 | +0.17 (+1.73%) | 5,924,710 |
8 May 2024 | CNY | 9.94 | 10 | 9.81 | 9.84 | 9.84 | -0.13 (-1.30%) | 4,540,992 |
7 May 2024 | CNY | 9.75 | 10.02 | 9.72 | 9.97 | 9.97 | +0.22 (+2.26%) | 5,168,297 |
6 May 2024 | CNY | 9.85 | 9.95 | 9.71 | 9.75 | 9.75 | -0.07 (-0.71%) | 3,545,900 |
30 Apr 2024 | CNY | 9.9 | 9.92 | 9.75 | 9.82 | 9.82 | -0.09 (-0.91%) | 4,473,052 |
29 Apr 2024 | CNY | 9.43 | 9.99 | 9.42 | 9.91 | 9.91 | +0.51 (+5.43%) | 8,977,878 |
26 Apr 2024 | CNY | 9.3 | 9.5 | 9.2 | 9.4 | 9.4 | -0.17 (-1.78%) | 6,970,491 |
25 Apr 2024 | CNY | 9.57 | 9.73 | 9.53 | 9.57 | 9.57 | -0.02 (-0.21%) | 4,418,000 |
24 Apr 2024 | CNY | 9.37 | 9.61 | 9.28 | 9.59 | 9.59 | +0.24 (+2.57%) | 4,248,095 |
23 Apr 2024 | CNY | 9.46 | 9.48 | 9.24 | 9.35 | 9.35 | -0.14 (-1.48%) | 3,964,079 |
22 Apr 2024 | CNY | 9.18 | 9.59 | 9.06 | 9.49 | 9.49 | +0.3 (+3.26%) | 6,218,773 |
19 Apr 2024 | CNY | 9.12 | 9.2 | 8.9 | 9.19 | 9.19 | +0.11 (+1.21%) | 3,814,373 |
18 Apr 2024 | CNY | 8.9 | 9.24 | 8.82 | 9.08 | 9.08 | +0.19 (+2.14%) | 4,643,462 |
17 Apr 2024 | CNY | 8.43 | 8.92 | 8.41 | 8.89 | 8.89 | +0.54 (+6.47%) | 5,657,856 |
16 Apr 2024 | CNY | 8.89 | 9.01 | 8.29 | 8.35 | 8.35 | -0.7 (-7.73%) | 7,063,050 |
15 Apr 2024 | CNY | 9.34 | 9.44 | 8.9 | 9.05 | 9.05 | -0.22 (-2.37%) | 5,634,005 |
12 Apr 2024 | CNY | 9.38 | 9.45 | 9.24 | 9.27 | 9.27 | -0.13 (-1.38%) | 2,334,333 |
11 Apr 2024 | CNY | 9.3 | 9.53 | 9.28 | 9.4 | 9.4 | -0.01 (-0.11%) | 3,292,900 |
10 Apr 2024 | CNY | 9.65 | 9.65 | 9.31 | 9.41 | 9.41 | -0.23 (-2.39%) | 5,100,500 |
9 Apr 2024 | CNY | 9.58 | 9.69 | 9.54 | 9.64 | 9.64 | +0.06 (+0.63%) | 2,713,653 |
8 Apr 2024 | CNY | 9.83 | 9.89 | 9.57 | 9.58 | 9.58 | -0.32 (-3.23%) | 3,845,600 |
3 Apr 2024 | CNY | 10.02 | 10.02 | 9.8 | 9.9 | 9.9 | -0.13 (-1.30%) | 3,127,499 |
2 Apr 2024 | CNY | 9.96 | 10.09 | 9.84 | 10.03 | 10.03 | +0.07 (+0.70%) | 4,444,266 |
1 Apr 2024 | CNY | 9.9 | 9.97 | 9.83 | 9.96 | 9.96 | +0.14 (+1.43%) | 3,485,043 |
29 Mar 2024 | CNY | 9.63 | 9.82 | 9.59 | 9.82 | 9.82 | +0.19 (+1.97%) | 1,668,565 |