Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 9.82 | 9.85 | 9.51 | 9.6 | 9.6 | -0.22 (-2.24%) | 5,366,450 |
20 May 2024 | CNY | 9.93 | 10.05 | 9.75 | 9.82 | 9.82 | -0.12 (-1.21%) | 6,420,200 |
17 May 2024 | CNY | 9.8 | 9.95 | 9.59 | 9.94 | 9.94 | +0.19 (+1.95%) | 7,816,700 |
16 May 2024 | CNY | 9.62 | 9.82 | 9.58 | 9.75 | 9.75 | +0.17 (+1.77%) | 4,674,200 |
15 May 2024 | CNY | 9.65 | 9.8 | 9.56 | 9.58 | 9.58 | -0.08 (-0.83%) | 3,227,600 |
14 May 2024 | CNY | 9.53 | 9.86 | 9.53 | 9.66 | 9.66 | +0.08 (+0.84%) | 4,525,000 |
13 May 2024 | CNY | 9.64 | 9.71 | 9.49 | 9.58 | 9.58 | -0.15 (-1.54%) | 4,550,000 |
10 May 2024 | CNY | 9.91 | 9.97 | 9.57 | 9.73 | 9.73 | -0.21 (-2.11%) | 5,978,200 |
9 May 2024 | CNY | 9.7 | 10.03 | 9.69 | 9.94 | 9.94 | +0.24 (+2.47%) | 7,024,924 |
8 May 2024 | CNY | 9.83 | 9.97 | 9.69 | 9.7 | 9.7 | -0.14 (-1.42%) | 6,621,120 |
7 May 2024 | CNY | 9.73 | 9.9 | 9.63 | 9.84 | 9.84 | +0.12 (+1.23%) | 6,069,939 |
6 May 2024 | CNY | 9.48 | 9.83 | 9.48 | 9.72 | 9.72 | +0.26 (+2.75%) | 7,602,350 |
30 Apr 2024 | CNY | 9.35 | 9.57 | 9.33 | 9.46 | 9.46 | +0.02 (+0.21%) | 6,616,400 |
29 Apr 2024 | CNY | 9.08 | 9.67 | 8.98 | 9.44 | 9.44 | +0.46 (+5.12%) | 9,484,100 |
26 Apr 2024 | CNY | 8.8 | 9.01 | 8.68 | 8.98 | 8.98 | +0.18 (+2.05%) | 7,144,400 |
25 Apr 2024 | CNY | 8.65 | 8.93 | 8.63 | 8.8 | 8.8 | +0.07 (+0.80%) | 5,268,373 |
24 Apr 2024 | CNY | 8.61 | 8.74 | 8.52 | 8.73 | 8.73 | +0.11 (+1.28%) | 5,365,400 |
23 Apr 2024 | CNY | 8.5 | 8.74 | 8.48 | 8.62 | 8.62 | +0.08 (+0.94%) | 6,311,150 |
22 Apr 2024 | CNY | 8.44 | 8.74 | 8.33 | 8.54 | 8.54 | +0.11 (+1.30%) | 6,430,315 |
19 Apr 2024 | CNY | 8.54 | 8.61 | 8.32 | 8.43 | 8.43 | -0.17 (-1.98%) | 5,883,415 |
18 Apr 2024 | CNY | 8.58 | 8.79 | 8.35 | 8.6 | 8.6 | 0.0 (0.0%) | 7,412,000 |
17 Apr 2024 | CNY | 8.1 | 8.67 | 8.09 | 8.6 | 8.6 | +0.6 (+7.50%) | 9,912,951 |
16 Apr 2024 | CNY | 8.49 | 8.49 | 8 | 8 | 8 | -0.53 (-6.21%) | 9,433,200 |
15 Apr 2024 | CNY | 8.95 | 9.11 | 8.37 | 8.53 | 8.53 | -0.4 (-4.48%) | 10,143,900 |
12 Apr 2024 | CNY | 9.24 | 9.32 | 8.91 | 8.93 | 8.93 | -0.33 (-3.56%) | 7,450,400 |
11 Apr 2024 | CNY | 9.23 | 9.42 | 9.01 | 9.26 | 9.26 | -0.03 (-0.32%) | 7,316,062 |
10 Apr 2024 | CNY | 9.69 | 9.69 | 9.14 | 9.29 | 9.29 | -0.41 (-4.23%) | 9,084,600 |
9 Apr 2024 | CNY | 9.35 | 9.75 | 9.34 | 9.7 | 9.7 | +0.37 (+3.97%) | 8,452,860 |
8 Apr 2024 | CNY | 9.86 | 9.97 | 9.31 | 9.33 | 9.33 | -0.6 (-6.04%) | 10,967,298 |
3 Apr 2024 | CNY | 10.1 | 10.17 | 9.85 | 9.93 | 9.93 | -0.22 (-2.17%) | 6,173,000 |