Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 9.85 | 10.06 | 9.76 | 9.99 | 9.99 | +0.18 (+1.83%) | 1,480,600 |
8 May 2024 | CNY | 10.06 | 10.06 | 9.79 | 9.81 | 9.81 | -0.26 (-2.58%) | 1,815,600 |
7 May 2024 | CNY | 9.97 | 10.09 | 9.83 | 10.07 | 10.07 | +0.15 (+1.51%) | 2,016,600 |
6 May 2024 | CNY | 9.79 | 10.08 | 9.7 | 9.92 | 9.92 | +0.26 (+2.69%) | 3,135,760 |
30 Apr 2024 | CNY | 9.82 | 9.83 | 9.63 | 9.66 | 9.66 | -0.16 (-1.63%) | 1,665,549 |
29 Apr 2024 | CNY | 9.4 | 9.82 | 9.02 | 9.82 | 9.82 | +0.23 (+2.40%) | 3,990,979 |
26 Apr 2024 | CNY | 9.53 | 9.62 | 9.44 | 9.59 | 9.59 | +0.06 (+0.63%) | 2,077,200 |
25 Apr 2024 | CNY | 9.64 | 9.76 | 9.48 | 9.53 | 9.53 | -0.07 (-0.73%) | 1,858,300 |
24 Apr 2024 | CNY | 9.53 | 9.7 | 9.5 | 9.6 | 9.6 | +0.13 (+1.37%) | 1,740,700 |
23 Apr 2024 | CNY | 9.5 | 9.53 | 9.39 | 9.47 | 9.47 | +0.04 (+0.42%) | 1,406,260 |
22 Apr 2024 | CNY | 9.38 | 9.55 | 9.13 | 9.43 | 9.43 | +0.11 (+1.18%) | 1,919,700 |
19 Apr 2024 | CNY | 9.4 | 9.69 | 9.24 | 9.32 | 9.32 | -0.13 (-1.38%) | 2,096,400 |
18 Apr 2024 | CNY | 9.65 | 9.65 | 9.35 | 9.45 | 9.45 | -0.23 (-2.38%) | 4,274,900 |
17 Apr 2024 | CNY | 9.3 | 9.82 | 9.26 | 9.68 | 9.68 | +0.75 (+8.40%) | 5,340,440 |
16 Apr 2024 | CNY | 9.74 | 9.91 | 8.93 | 8.93 | 8.93 | -0.99 (-9.98%) | 4,236,100 |
15 Apr 2024 | CNY | 10.69 | 10.69 | 9.62 | 9.92 | 9.92 | -0.77 (-7.20%) | 6,114,460 |
12 Apr 2024 | CNY | 10.93 | 10.99 | 10.65 | 10.69 | 10.69 | -0.36 (-3.26%) | 4,804,280 |
11 Apr 2024 | CNY | 10.7 | 11.62 | 10.51 | 11.05 | 11.05 | +0.29 (+2.70%) | 7,756,580 |
10 Apr 2024 | CNY | 11.36 | 11.36 | 10.5 | 10.76 | 10.76 | -0.54 (-4.78%) | 7,130,660 |
9 Apr 2024 | CNY | 10.36 | 11.3 | 10.33 | 11.3 | 11.3 | +1.03 (+10.03%) | 5,670,040 |
8 Apr 2024 | CNY | 10.64 | 10.75 | 10.27 | 10.27 | 10.27 | -0.36 (-3.39%) | 3,191,064 |
3 Apr 2024 | CNY | 10.5 | 10.65 | 10.43 | 10.63 | 10.63 | 0.0 (0.0%) | 2,706,300 |
2 Apr 2024 | CNY | 10.69 | 10.8 | 10.53 | 10.63 | 10.63 | -0.05 (-0.47%) | 3,317,720 |
1 Apr 2024 | CNY | 10.8 | 10.87 | 10.6 | 10.68 | 10.68 | -0.12 (-1.11%) | 3,689,940 |
29 Mar 2024 | CNY | 11.06 | 11.07 | 10.66 | 10.8 | 10.8 | -0.32 (-2.88%) | 3,390,500 |
28 Mar 2024 | CNY | 10.35 | 11.2 | 10.34 | 11.12 | 11.12 | +0.19 (+1.74%) | 7,740,146 |
27 Mar 2024 | CNY | 10.76 | 11.6 | 10.76 | 10.93 | 10.93 | +0.07 (+0.64%) | 7,689,860 |
26 Mar 2024 | CNY | 11.7 | 12 | 10.84 | 10.86 | 10.86 | -0.5 (-4.40%) | 11,733,960 |
25 Mar 2024 | CNY | 10.23 | 11.36 | 10.23 | 11.36 | 11.36 | +1.03 (+9.97%) | 3,587,144 |
22 Mar 2024 | CNY | 10.8 | 10.89 | 10.17 | 10.33 | 10.33 | -0.27 (-2.55%) | 7,362,701 |