Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 9.44 | 10.27 | 9.36 | 9.95 | 9.95 | +0.61 (+6.53%) | 93,867,935 |
23 May 2024 | CNY | 9.55 | 9.75 | 9.23 | 9.34 | 9.34 | -0.33 (-3.41%) | 45,135,153 |
22 May 2024 | CNY | 9.61 | 9.76 | 9.38 | 9.67 | 9.67 | +0.05 (+0.52%) | 46,875,692 |
21 May 2024 | CNY | 9.16 | 9.97 | 9.15 | 9.62 | 9.62 | +0.38 (+4.11%) | 70,300,791 |
20 May 2024 | CNY | 8.8 | 9.43 | 8.77 | 9.24 | 9.24 | +0.44 (+5%) | 68,958,073 |
17 May 2024 | CNY | 8.72 | 8.95 | 8.67 | 8.8 | 8.8 | +0.08 (+0.92%) | 24,969,236 |
16 May 2024 | CNY | 8.68 | 8.9 | 8.61 | 8.72 | 8.72 | +0.03 (+0.35%) | 20,251,178 |
15 May 2024 | CNY | 9 | 9.07 | 8.66 | 8.69 | 8.69 | -0.33 (-3.66%) | 31,425,642 |
14 May 2024 | CNY | 8.86 | 9.22 | 8.79 | 9.02 | 9.02 | +0.07 (+0.78%) | 29,778,108 |
13 May 2024 | CNY | 9 | 9.2 | 8.83 | 8.95 | 8.95 | -0.09 (-1.00%) | 32,707,795 |
10 May 2024 | CNY | 9.09 | 9.27 | 9 | 9.04 | 9.04 | -0.08 (-0.88%) | 21,060,585 |
9 May 2024 | CNY | 9.1 | 9.13 | 8.92 | 9.12 | 9.12 | -0.04 (-0.44%) | 21,756,778 |
8 May 2024 | CNY | 8.7 | 9.38 | 8.61 | 9.16 | 9.16 | +0.44 (+5.05%) | 48,224,895 |
7 May 2024 | CNY | 8.94 | 8.95 | 8.69 | 8.72 | 8.72 | -0.14 (-1.58%) | 19,405,424 |
6 May 2024 | CNY | 8.71 | 8.95 | 8.71 | 8.86 | 8.86 | +0.07 (+0.80%) | 19,005,048 |
30 Apr 2024 | CNY | 8.88 | 9.2 | 8.72 | 8.79 | 8.79 | -0.09 (-1.01%) | 25,108,816 |
29 Apr 2024 | CNY | 8.68 | 8.94 | 8.65 | 8.88 | 8.88 | +0.11 (+1.25%) | 26,658,810 |
26 Apr 2024 | CNY | 8.6 | 8.8 | 8.59 | 8.77 | 8.77 | +0.09 (+1.04%) | 21,069,721 |
25 Apr 2024 | CNY | 8.58 | 8.7 | 8.52 | 8.68 | 8.68 | +0.07 (+0.81%) | 13,355,922 |
24 Apr 2024 | CNY | 8.73 | 8.73 | 8.5 | 8.61 | 8.61 | -0.12 (-1.37%) | 19,491,075 |
23 Apr 2024 | CNY | 8.65 | 8.85 | 8.56 | 8.73 | 8.73 | -0.03 (-0.34%) | 18,898,375 |
22 Apr 2024 | CNY | 8.29 | 8.92 | 8.23 | 8.76 | 8.76 | +0.46 (+5.54%) | 33,525,781 |
19 Apr 2024 | CNY | 8.25 | 8.37 | 8.08 | 8.3 | 8.3 | -0.05 (-0.60%) | 17,046,325 |
18 Apr 2024 | CNY | 8.4 | 8.59 | 8.26 | 8.35 | 8.35 | -0.13 (-1.53%) | 23,544,640 |
17 Apr 2024 | CNY | 8.34 | 8.67 | 8.26 | 8.48 | 8.48 | +0.25 (+3.04%) | 28,587,484 |
16 Apr 2024 | CNY | 9 | 9.07 | 8.23 | 8.23 | 8.23 | -0.91 (-9.96%) | 38,721,022 |
15 Apr 2024 | CNY | 9.03 | 9.14 | 8.5 | 9.14 | 9.14 | +0.04 (+0.44%) | 35,936,654 |
12 Apr 2024 | CNY | 9.37 | 9.49 | 9.06 | 9.1 | 9.1 | -0.31 (-3.29%) | 27,858,431 |
11 Apr 2024 | CNY | 9.65 | 9.76 | 9.41 | 9.41 | 9.41 | -0.34 (-3.49%) | 23,493,710 |
10 Apr 2024 | CNY | 9.95 | 10.07 | 9.6 | 9.75 | 9.75 | -0.27 (-2.69%) | 23,514,485 |