Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 8.98 | 9.03 | 8.88 | 8.96 | 8.96 | -0.03 (-0.33%) | 3,170,400 |
16 May 2024 | CNY | 8.92 | 9.05 | 8.89 | 8.99 | 8.99 | +0.07 (+0.78%) | 3,155,700 |
15 May 2024 | CNY | 8.95 | 8.98 | 8.85 | 8.92 | 8.92 | +0.02 (+0.22%) | 2,610,921 |
14 May 2024 | CNY | 8.82 | 8.95 | 8.82 | 8.9 | 8.9 | +0.07 (+0.79%) | 1,963,818 |
13 May 2024 | CNY | 8.96 | 8.96 | 8.79 | 8.83 | 8.83 | -0.16 (-1.78%) | 3,529,980 |
10 May 2024 | CNY | 9.07 | 9.07 | 8.93 | 8.99 | 8.99 | -0.01 (-0.11%) | 2,503,355 |
9 May 2024 | CNY | 8.88 | 9.05 | 8.88 | 9 | 9 | +0.09 (+1.01%) | 3,881,091 |
8 May 2024 | CNY | 9 | 9.05 | 8.9 | 8.91 | 8.91 | -0.11 (-1.22%) | 3,038,500 |
7 May 2024 | CNY | 9.01 | 9.08 | 8.96 | 9.02 | 9.02 | -0.03 (-0.33%) | 3,177,400 |
6 May 2024 | CNY | 8.92 | 9.05 | 8.92 | 9.05 | 9.05 | +0.19 (+2.14%) | 4,693,825 |
30 Apr 2024 | CNY | 9.08 | 9.08 | 8.8 | 8.86 | 8.86 | -0.32 (-3.49%) | 6,746,559 |
29 Apr 2024 | CNY | 8.9 | 9.18 | 8.86 | 9.18 | 9.18 | +0.23 (+2.57%) | 5,852,020 |
26 Apr 2024 | CNY | 8.82 | 9.07 | 8.74 | 8.95 | 8.95 | +0.13 (+1.47%) | 4,992,102 |
25 Apr 2024 | CNY | 8.71 | 8.83 | 8.66 | 8.82 | 8.82 | +0.13 (+1.50%) | 3,567,300 |
24 Apr 2024 | CNY | 8.69 | 8.71 | 8.58 | 8.69 | 8.69 | +0.05 (+0.58%) | 2,388,300 |
23 Apr 2024 | CNY | 8.72 | 8.8 | 8.59 | 8.64 | 8.64 | -0.08 (-0.92%) | 3,424,800 |
22 Apr 2024 | CNY | 8.66 | 8.91 | 8.55 | 8.72 | 8.72 | -0.03 (-0.34%) | 4,870,453 |
19 Apr 2024 | CNY | 8.91 | 8.93 | 8.71 | 8.75 | 8.75 | -0.13 (-1.46%) | 4,416,700 |
18 Apr 2024 | CNY | 8.76 | 8.97 | 8.72 | 8.88 | 8.88 | +0.15 (+1.72%) | 6,353,001 |
17 Apr 2024 | CNY | 8.6 | 8.76 | 8.51 | 8.73 | 8.73 | +0.48 (+5.82%) | 6,872,696 |
16 Apr 2024 | CNY | 8.8 | 8.81 | 8.24 | 8.25 | 8.25 | -0.63 (-7.09%) | 10,354,954 |
15 Apr 2024 | CNY | 8.95 | 9 | 8.55 | 8.88 | 8.88 | -0.11 (-1.22%) | 9,810,283 |
12 Apr 2024 | CNY | 9.2 | 9.25 | 8.96 | 8.99 | 8.99 | -0.01 (-0.11%) | 7,209,370 |
11 Apr 2024 | CNY | 9.16 | 9.35 | 8.81 | 9 | 9 | +0.15 (+1.69%) | 9,744,010 |
10 Apr 2024 | CNY | 9.19 | 9.2 | 8.71 | 8.85 | 8.85 | -0.38 (-4.12%) | 9,612,006 |
9 Apr 2024 | CNY | 9.23 | 9.3 | 9.08 | 9.23 | 9.23 | -0.07 (-0.75%) | 5,700,526 |
8 Apr 2024 | CNY | 9.65 | 9.82 | 9.2 | 9.3 | 9.3 | -0.32 (-3.33%) | 9,505,559 |
3 Apr 2024 | CNY | 9.13 | 9.85 | 9.09 | 9.62 | 9.62 | +0.51 (+5.60%) | 12,685,998 |
2 Apr 2024 | CNY | 9.05 | 9.14 | 9.02 | 9.11 | 9.11 | +0.06 (+0.66%) | 4,472,549 |
1 Apr 2024 | CNY | 9.01 | 9.05 | 8.92 | 9.05 | 9.05 | +0.1 (+1.12%) | 4,647,686 |