Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 9.11 | 9.23 | 8.95 | 8.97 | 8.97 | -0.12 (-1.32%) | 6,871,000 |
26 Jun 2024 | CNY | 8.85 | 9.1 | 8.78 | 9.09 | 9.09 | +0.25 (+2.83%) | 3,213,800 |
25 Jun 2024 | CNY | 8.74 | 8.97 | 8.74 | 8.84 | 8.84 | +0.1 (+1.14%) | 3,296,800 |
24 Jun 2024 | CNY | 9.1 | 9.11 | 8.73 | 8.74 | 8.74 | -0.44 (-4.79%) | 4,238,475 |
21 Jun 2024 | CNY | 9.13 | 9.27 | 9.1 | 9.18 | 9.18 | -0.09 (-0.97%) | 3,015,100 |
20 Jun 2024 | CNY | 9.57 | 9.64 | 9.2 | 9.27 | 9.27 | -0.34 (-3.54%) | 5,491,000 |
19 Jun 2024 | CNY | 9.57 | 9.78 | 9.55 | 9.61 | 9.61 | +0.05 (+0.52%) | 4,660,700 |
18 Jun 2024 | CNY | 9.48 | 9.61 | 9.37 | 9.56 | 9.56 | +0.17 (+1.81%) | 3,590,800 |
17 Jun 2024 | CNY | 9.46 | 9.56 | 9.38 | 9.39 | 9.39 | -0.18 (-1.88%) | 2,776,200 |
14 Jun 2024 | CNY | 9.55 | 9.6 | 9.41 | 9.57 | 9.57 | -0.01 (-0.10%) | 3,015,400 |
13 Jun 2024 | CNY | 9.55 | 9.7 | 9.46 | 9.58 | 9.58 | +0.03 (+0.31%) | 4,621,500 |
12 Jun 2024 | CNY | 9.39 | 9.73 | 9.36 | 9.55 | 9.55 | +0.21 (+2.25%) | 5,087,000 |
11 Jun 2024 | CNY | 9.5 | 9.5 | 9.22 | 9.34 | 9.34 | -0.16 (-1.68%) | 4,632,000 |
7 Jun 2024 | CNY | 9.12 | 9.72 | 9.12 | 9.5 | 9.5 | +0.45 (+4.97%) | 7,247,600 |
6 Jun 2024 | CNY | 9.32 | 9.47 | 9.03 | 9.05 | 9.05 | -0.28 (-3.00%) | 5,226,000 |
5 Jun 2024 | CNY | 9.6 | 9.62 | 9.33 | 9.33 | 9.33 | -0.36 (-3.72%) | 4,361,820 |
4 Jun 2024 | CNY | 9.63 | 9.7 | 9.47 | 9.69 | 9.69 | +0.05 (+0.52%) | 4,109,400 |
3 Jun 2024 | CNY | 9.97 | 9.97 | 9.48 | 9.64 | 9.64 | -0.32 (-3.21%) | 5,539,300 |
31 May 2024 | CNY | 9.84 | 9.96 | 9.82 | 9.96 | 9.96 | +0.17 (+1.74%) | 4,590,100 |
30 May 2024 | CNY | 9.95 | 10.02 | 9.76 | 9.79 | 9.79 | -0.19 (-1.90%) | 5,018,200 |
29 May 2024 | CNY | 9.79 | 10.15 | 9.78 | 9.98 | 9.98 | +0.08 (+0.81%) | 7,115,600 |
28 May 2024 | CNY | 10.21 | 10.32 | 9.88 | 9.9 | 9.9 | -0.57 (-5.44%) | 13,924,000 |
27 May 2024 | CNY | 10.25 | 10.79 | 9.96 | 10.47 | 10.47 | +0.66 (+6.73%) | 18,864,928 |
24 May 2024 | CNY | 9.91 | 9.95 | 9.78 | 9.81 | 9.81 | -0.05 (-0.51%) | 3,041,800 |
23 May 2024 | CNY | 10.13 | 10.13 | 9.82 | 9.86 | 9.86 | -0.26 (-2.57%) | 4,352,001 |
22 May 2024 | CNY | 10.06 | 10.18 | 10.02 | 10.12 | 10.12 | +0.02 (+0.20%) | 2,817,400 |
21 May 2024 | CNY | 10.25 | 10.27 | 10.05 | 10.1 | 10.1 | -0.15 (-1.46%) | 4,294,099 |
20 May 2024 | CNY | 10.43 | 10.46 | 10.25 | 10.25 | 10.25 | -0.18 (-1.73%) | 4,719,100 |
17 May 2024 | CNY | 10.3 | 10.44 | 10.22 | 10.43 | 10.43 | +0.13 (+1.26%) | 3,570,300 |
16 May 2024 | CNY | 10.33 | 10.44 | 10.25 | 10.3 | 10.3 | 0.0 (0.0%) | 3,518,900 |