Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 9.04 | 9.92 | 9.04 | 9.8 | 9.8 | +0.78 (+8.65%) | 28,036,794 |
23 May 2024 | CNY | 8.96 | 9.07 | 8.89 | 9.02 | 9.02 | +0.06 (+0.67%) | 2,605,200 |
22 May 2024 | CNY | 8.95 | 9.12 | 8.83 | 8.96 | 8.96 | +0.04 (+0.45%) | 2,657,000 |
21 May 2024 | CNY | 8.76 | 8.93 | 8.75 | 8.92 | 8.92 | +0.09 (+1.02%) | 2,499,808 |
20 May 2024 | CNY | 9.08 | 9.08 | 8.73 | 8.83 | 8.83 | -0.26 (-2.86%) | 5,001,988 |
17 May 2024 | CNY | 9.41 | 9.5 | 8.99 | 9.09 | 9.09 | -0.38 (-4.01%) | 8,193,239 |
16 May 2024 | CNY | 9.47 | 10.47 | 9.42 | 9.47 | 9.47 | -0.06 (-0.63%) | 12,453,582 |
15 May 2024 | CNY | 9.4 | 9.63 | 9.32 | 9.53 | 9.53 | +0.03 (+0.32%) | 4,170,436 |
14 May 2024 | CNY | 9.07 | 9.53 | 9.07 | 9.5 | 9.5 | +0.36 (+3.94%) | 4,381,300 |
13 May 2024 | CNY | 9.03 | 9.17 | 8.87 | 9.14 | 9.14 | +0.02 (+0.22%) | 2,251,351 |
10 May 2024 | CNY | 9.08 | 9.17 | 9.02 | 9.12 | 9.12 | +0.02 (+0.22%) | 1,645,737 |
9 May 2024 | CNY | 9.04 | 9.11 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 1,455,943 |
8 May 2024 | CNY | 9.08 | 9.16 | 9 | 9 | 9 | -0.1 (-1.10%) | 1,567,461 |
7 May 2024 | CNY | 9.05 | 9.16 | 8.95 | 9.1 | 9.1 | 0.0 (0.0%) | 2,303,706 |
6 May 2024 | CNY | 8.86 | 9.15 | 8.71 | 9.1 | 9.1 | +0.26 (+2.94%) | 3,461,501 |
30 Apr 2024 | CNY | 8.68 | 8.98 | 8.62 | 8.84 | 8.84 | +0.1 (+1.14%) | 2,552,200 |
29 Apr 2024 | CNY | 8.51 | 8.79 | 8.42 | 8.74 | 8.74 | +0.24 (+2.82%) | 2,138,900 |
26 Apr 2024 | CNY | 8.6 | 8.6 | 8.36 | 8.5 | 8.5 | +0.05 (+0.59%) | 1,593,800 |
25 Apr 2024 | CNY | 8.29 | 8.5 | 8.24 | 8.45 | 8.45 | +0.14 (+1.68%) | 1,724,000 |
24 Apr 2024 | CNY | 8.16 | 8.31 | 8.08 | 8.31 | 8.31 | +0.18 (+2.21%) | 1,506,516 |
23 Apr 2024 | CNY | 8.14 | 8.23 | 8.03 | 8.13 | 8.13 | +0.02 (+0.25%) | 2,028,601 |
22 Apr 2024 | CNY | 8.54 | 8.63 | 8.07 | 8.11 | 8.11 | -0.35 (-4.14%) | 3,032,200 |
19 Apr 2024 | CNY | 8.49 | 8.56 | 8.2 | 8.46 | 8.46 | -0.1 (-1.17%) | 3,635,199 |
18 Apr 2024 | CNY | 8.24 | 8.79 | 8.15 | 8.56 | 8.56 | +0.33 (+4.01%) | 4,422,301 |
17 Apr 2024 | CNY | 7.8 | 8.23 | 7.76 | 8.23 | 8.23 | +0.67 (+8.86%) | 4,364,980 |
16 Apr 2024 | CNY | 8.23 | 8.25 | 7.48 | 7.56 | 7.56 | -0.64 (-7.80%) | 4,826,962 |
15 Apr 2024 | CNY | 8.78 | 8.84 | 8.05 | 8.2 | 8.2 | -0.58 (-6.61%) | 4,331,672 |
12 Apr 2024 | CNY | 8.75 | 8.9 | 8.65 | 8.78 | 8.78 | +0.19 (+2.21%) | 2,958,662 |
11 Apr 2024 | CNY | 8.41 | 8.65 | 8.4 | 8.59 | 8.59 | +0.05 (+0.59%) | 1,097,200 |
10 Apr 2024 | CNY | 8.72 | 8.74 | 8.48 | 8.54 | 8.54 | -0.16 (-1.84%) | 1,328,500 |