Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 9.34 | 9.48 | 9.29 | 9.3 | 9.3 | -0.12 (-1.27%) | 2,038,504 |
23 May 2024 | CNY | 9.2 | 9.5 | 9.15 | 9.42 | 9.42 | +0.32 (+3.52%) | 4,352,400 |
22 May 2024 | CNY | 9.47 | 9.55 | 9.09 | 9.1 | 9.1 | -0.34 (-3.60%) | 4,684,284 |
21 May 2024 | CNY | 9.49 | 9.53 | 9.39 | 9.44 | 9.44 | -0.05 (-0.53%) | 1,359,400 |
20 May 2024 | CNY | 9.67 | 9.78 | 9.33 | 9.49 | 9.49 | -0.23 (-2.37%) | 4,537,900 |
17 May 2024 | CNY | 9.66 | 9.77 | 9.58 | 9.72 | 9.72 | +0.02 (+0.21%) | 2,653,000 |
16 May 2024 | CNY | 10.17 | 10.26 | 9.68 | 9.7 | 9.7 | -0.6 (-5.83%) | 4,979,101 |
15 May 2024 | CNY | 10.14 | 10.3 | 10.11 | 10.3 | 10.3 | +0.08 (+0.78%) | 2,458,900 |
14 May 2024 | CNY | 9.97 | 10.28 | 9.96 | 10.22 | 10.22 | +0.24 (+2.40%) | 3,589,800 |
13 May 2024 | CNY | 10.1 | 10.1 | 9.89 | 9.98 | 9.98 | -0.13 (-1.29%) | 2,080,661 |
10 May 2024 | CNY | 9.84 | 10.15 | 9.78 | 10.11 | 10.11 | +0.28 (+2.85%) | 4,431,231 |
9 May 2024 | CNY | 9.72 | 9.95 | 9.69 | 9.83 | 9.83 | +0.08 (+0.82%) | 1,765,801 |
8 May 2024 | CNY | 9.79 | 9.89 | 9.73 | 9.75 | 9.75 | -0.08 (-0.81%) | 1,065,400 |
7 May 2024 | CNY | 9.87 | 9.88 | 9.71 | 9.83 | 9.83 | -0.05 (-0.51%) | 1,549,600 |
6 May 2024 | CNY | 9.76 | 10.05 | 9.69 | 9.88 | 9.88 | +0.16 (+1.65%) | 2,888,950 |
30 Apr 2024 | CNY | 9.8 | 9.8 | 9.62 | 9.72 | 9.72 | -0.14 (-1.42%) | 2,253,781 |
29 Apr 2024 | CNY | 9.63 | 9.99 | 9.6 | 9.86 | 9.86 | +0.12 (+1.23%) | 3,237,995 |
26 Apr 2024 | CNY | 9.42 | 9.87 | 9.36 | 9.74 | 9.74 | +0.28 (+2.96%) | 3,110,469 |
25 Apr 2024 | CNY | 9.56 | 9.58 | 9.41 | 9.46 | 9.46 | -0.18 (-1.87%) | 2,051,801 |
24 Apr 2024 | CNY | 9.64 | 9.74 | 9.43 | 9.64 | 9.64 | -0.14 (-1.43%) | 3,485,805 |
23 Apr 2024 | CNY | 9.39 | 10 | 9.36 | 9.78 | 9.78 | +0.38 (+4.04%) | 5,595,801 |
22 Apr 2024 | CNY | 9.27 | 9.42 | 9.22 | 9.4 | 9.4 | +0.13 (+1.40%) | 2,079,500 |
19 Apr 2024 | CNY | 9.21 | 9.42 | 9.21 | 9.27 | 9.27 | +0.03 (+0.32%) | 1,766,000 |
18 Apr 2024 | CNY | 9.34 | 9.42 | 9.19 | 9.24 | 9.24 | -0.19 (-2.01%) | 2,118,041 |
17 Apr 2024 | CNY | 9.25 | 9.43 | 9.15 | 9.43 | 9.43 | +0.26 (+2.84%) | 3,040,200 |
16 Apr 2024 | CNY | 9.24 | 9.37 | 8.95 | 9.17 | 9.17 | -0.15 (-1.61%) | 5,144,900 |
15 Apr 2024 | CNY | 9.21 | 9.56 | 9.17 | 9.32 | 9.32 | +0.04 (+0.43%) | 3,772,800 |
12 Apr 2024 | CNY | 9.14 | 9.39 | 9.14 | 9.28 | 9.28 | +0.09 (+0.98%) | 2,933,800 |
11 Apr 2024 | CNY | 9.19 | 9.32 | 9.12 | 9.19 | 9.19 | 0.0 (0.0%) | 2,334,865 |
10 Apr 2024 | CNY | 9.39 | 9.49 | 9.17 | 9.19 | 9.19 | -0.21 (-2.23%) | 3,249,800 |