Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 9.48 | 9.52 | 9.26 | 9.27 | 9.27 | -0.22 (-2.32%) | 9,941,546 |
23 May 2024 | CNY | 9.72 | 9.73 | 9.45 | 9.49 | 9.49 | -0.26 (-2.67%) | 9,904,006 |
22 May 2024 | CNY | 9.66 | 9.76 | 9.65 | 9.75 | 9.75 | +0.05 (+0.52%) | 5,573,600 |
21 May 2024 | CNY | 9.81 | 9.85 | 9.67 | 9.7 | 9.7 | -0.15 (-1.52%) | 7,696,000 |
20 May 2024 | CNY | 9.68 | 9.89 | 9.66 | 9.85 | 9.85 | +0.16 (+1.65%) | 11,758,112 |
17 May 2024 | CNY | 9.56 | 9.7 | 9.47 | 9.69 | 9.69 | +0.16 (+1.68%) | 10,081,500 |
16 May 2024 | CNY | 9.6 | 9.65 | 9.51 | 9.53 | 9.53 | -0.01 (-0.10%) | 6,503,135 |
15 May 2024 | CNY | 9.63 | 9.67 | 9.49 | 9.54 | 9.54 | -0.08 (-0.83%) | 8,132,932 |
14 May 2024 | CNY | 9.66 | 9.78 | 9.59 | 9.62 | 9.62 | +0.02 (+0.21%) | 8,278,461 |
13 May 2024 | CNY | 9.78 | 9.78 | 9.56 | 9.6 | 9.6 | -0.25 (-2.54%) | 12,170,987 |
10 May 2024 | CNY | 10.05 | 10.09 | 9.79 | 9.85 | 9.85 | -0.2 (-1.99%) | 14,224,761 |
9 May 2024 | CNY | 9.76 | 10.08 | 9.75 | 10.05 | 10.05 | +0.3 (+3.08%) | 15,621,380 |
8 May 2024 | CNY | 9.91 | 9.91 | 9.72 | 9.75 | 9.75 | -0.17 (-1.71%) | 11,826,321 |
7 May 2024 | CNY | 9.87 | 9.95 | 9.76 | 9.92 | 9.92 | +0.05 (+0.51%) | 13,346,436 |
6 May 2024 | CNY | 9.66 | 10.05 | 9.66 | 9.87 | 9.87 | +0.25 (+2.60%) | 33,672,133 |
30 Apr 2024 | CNY | 10.21 | 10.26 | 9.62 | 9.62 | 9.62 | -1.07 (-10.01%) | 44,445,991 |
29 Apr 2024 | CNY | 10.41 | 10.72 | 10.4 | 10.69 | 10.69 | +0.34 (+3.29%) | 13,695,087 |
26 Apr 2024 | CNY | 9.97 | 10.39 | 9.95 | 10.35 | 10.35 | +0.36 (+3.60%) | 14,726,316 |
25 Apr 2024 | CNY | 9.96 | 10.16 | 9.79 | 9.99 | 9.99 | +0.02 (+0.20%) | 10,026,224 |
24 Apr 2024 | CNY | 9.9 | 10.08 | 9.89 | 9.97 | 9.97 | +0.08 (+0.81%) | 12,160,874 |
23 Apr 2024 | CNY | 10.11 | 10.25 | 9.85 | 9.89 | 9.89 | -0.22 (-2.18%) | 13,235,090 |
22 Apr 2024 | CNY | 10.05 | 10.36 | 10.01 | 10.11 | 10.11 | -0.16 (-1.56%) | 12,668,757 |
19 Apr 2024 | CNY | 10.36 | 10.52 | 10.2 | 10.27 | 10.27 | -0.21 (-2.00%) | 14,870,400 |
18 Apr 2024 | CNY | 10.68 | 10.68 | 10.39 | 10.48 | 10.48 | -0.23 (-2.15%) | 14,421,709 |
17 Apr 2024 | CNY | 10.5 | 10.84 | 10.5 | 10.71 | 10.71 | +0.33 (+3.18%) | 14,364,608 |
16 Apr 2024 | CNY | 10.88 | 10.93 | 10.36 | 10.38 | 10.38 | -0.54 (-4.95%) | 16,554,150 |
15 Apr 2024 | CNY | 11.24 | 11.24 | 10.71 | 10.92 | 10.92 | -0.05 (-0.46%) | 17,761,862 |
12 Apr 2024 | CNY | 11.17 | 11.25 | 10.88 | 10.97 | 10.97 | -0.27 (-2.40%) | 19,359,673 |
11 Apr 2024 | CNY | 11.02 | 11.68 | 10.85 | 11.24 | 11.24 | +0.2 (+1.81%) | 25,617,023 |
10 Apr 2024 | CNY | 11.38 | 11.6 | 10.93 | 11.04 | 11.04 | -0.34 (-2.99%) | 17,610,482 |