Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 9.81 | 10.04 | 9.8 | 10.02 | 10.02 | +0.28 (+2.87%) | 17,238,266 |
13 May 2024 | CNY | 9.91 | 9.91 | 9.65 | 9.74 | 9.74 | -0.22 (-2.21%) | 13,556,963 |
10 May 2024 | CNY | 10.14 | 10.18 | 9.92 | 9.96 | 9.96 | -0.16 (-1.58%) | 16,428,911 |
9 May 2024 | CNY | 9.99 | 10.17 | 9.98 | 10.12 | 10.12 | +0.12 (+1.20%) | 10,388,007 |
8 May 2024 | CNY | 10.21 | 10.26 | 9.98 | 10 | 10 | -0.27 (-2.63%) | 16,578,776 |
7 May 2024 | CNY | 10.35 | 10.43 | 10.21 | 10.27 | 10.27 | -0.06 (-0.58%) | 16,766,838 |
6 May 2024 | CNY | 10.33 | 10.53 | 10.28 | 10.33 | 10.33 | +0.14 (+1.37%) | 22,568,296 |
30 Apr 2024 | CNY | 10.49 | 10.49 | 10.11 | 10.19 | 10.19 | -0.19 (-1.83%) | 26,914,984 |
29 Apr 2024 | CNY | 10.14 | 10.42 | 10.11 | 10.38 | 10.38 | +0.08 (+0.78%) | 40,468,885 |
26 Apr 2024 | CNY | 10 | 10.33 | 10 | 10.3 | 10.3 | +0.24 (+2.39%) | 18,157,148 |
25 Apr 2024 | CNY | 10.06 | 10.14 | 9.97 | 10.06 | 10.06 | -0.07 (-0.69%) | 12,126,300 |
24 Apr 2024 | CNY | 9.86 | 10.16 | 9.81 | 10.13 | 10.13 | +0.26 (+2.63%) | 16,320,682 |
23 Apr 2024 | CNY | 9.97 | 10.05 | 9.86 | 9.87 | 9.87 | -0.01 (-0.10%) | 9,323,549 |
22 Apr 2024 | CNY | 9.8 | 9.98 | 9.61 | 9.88 | 9.88 | -0.05 (-0.50%) | 10,629,763 |
19 Apr 2024 | CNY | 10.08 | 10.17 | 9.85 | 9.93 | 9.93 | -0.26 (-2.55%) | 15,973,733 |
18 Apr 2024 | CNY | 10.23 | 10.3 | 10.1 | 10.19 | 10.19 | -0.09 (-0.88%) | 15,445,982 |
17 Apr 2024 | CNY | 9.95 | 10.28 | 9.95 | 10.28 | 10.28 | +0.43 (+4.37%) | 22,395,186 |
16 Apr 2024 | CNY | 9.9 | 9.98 | 9.5 | 9.85 | 9.85 | -0.11 (-1.10%) | 24,902,959 |
15 Apr 2024 | CNY | 10.05 | 10.17 | 9.76 | 9.96 | 9.96 | -0.12 (-1.19%) | 19,174,876 |
12 Apr 2024 | CNY | 10.4 | 10.45 | 10.07 | 10.08 | 10.08 | -0.38 (-3.63%) | 21,197,376 |
11 Apr 2024 | CNY | 10.24 | 10.65 | 10.2 | 10.46 | 10.46 | +0.05 (+0.48%) | 18,363,170 |
10 Apr 2024 | CNY | 11 | 11 | 10.4 | 10.41 | 10.41 | -0.6 (-5.45%) | 26,062,579 |
9 Apr 2024 | CNY | 10.85 | 11.1 | 10.81 | 11.01 | 11.01 | +0.19 (+1.76%) | 17,368,682 |
8 Apr 2024 | CNY | 11 | 11.05 | 10.81 | 10.82 | 10.82 | -0.38 (-3.39%) | 22,043,986 |
3 Apr 2024 | CNY | 11.59 | 11.64 | 11.18 | 11.2 | 11.2 | -0.56 (-4.76%) | 38,303,717 |
2 Apr 2024 | CNY | 11.25 | 12.1 | 10.94 | 11.76 | 11.76 | +0.41 (+3.61%) | 61,363,732 |
1 Apr 2024 | CNY | 10.96 | 11.38 | 10.91 | 11.35 | 11.35 | +0.39 (+3.56%) | 33,054,065 |
29 Mar 2024 | CNY | 11.12 | 11.16 | 10.7 | 10.96 | 10.96 | -0.25 (-2.23%) | 26,676,002 |
28 Mar 2024 | CNY | 10.81 | 11.55 | 10.81 | 11.21 | 11.21 | +0.07 (+0.63%) | 42,323,903 |
27 Mar 2024 | CNY | 11.5 | 11.9 | 11.14 | 11.14 | 11.14 | -0.3 (-2.62%) | 40,224,352 |