Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 9.1 | 9.38 | 9.08 | 9.3 | 9.3 | +0.17 (+1.86%) | 6,827,286 |
8 May 2024 | CNY | 9.19 | 9.4 | 9.12 | 9.13 | 9.13 | -0.05 (-0.54%) | 8,016,970 |
7 May 2024 | CNY | 9.14 | 9.19 | 9.07 | 9.18 | 9.18 | +0.03 (+0.33%) | 4,715,450 |
6 May 2024 | CNY | 9.24 | 9.25 | 9.11 | 9.15 | 9.15 | +0.09 (+0.99%) | 5,769,250 |
30 Apr 2024 | CNY | 9.08 | 9.19 | 8.97 | 9.06 | 9.06 | -0.08 (-0.88%) | 5,039,410 |
29 Apr 2024 | CNY | 8.82 | 9.16 | 8.82 | 9.14 | 9.14 | +0.28 (+3.16%) | 6,680,985 |
26 Apr 2024 | CNY | 8.69 | 8.9 | 8.58 | 8.86 | 8.86 | +0.27 (+3.14%) | 7,096,317 |
25 Apr 2024 | CNY | 8.63 | 8.73 | 8.56 | 8.59 | 8.59 | -0.07 (-0.81%) | 4,398,710 |
24 Apr 2024 | CNY | 8.53 | 8.67 | 8.52 | 8.66 | 8.66 | +0.13 (+1.52%) | 4,641,025 |
23 Apr 2024 | CNY | 8.53 | 8.65 | 8.45 | 8.53 | 8.53 | +0.07 (+0.83%) | 4,096,586 |
22 Apr 2024 | CNY | 8.45 | 8.63 | 8.33 | 8.46 | 8.46 | -0.01 (-0.12%) | 4,237,360 |
19 Apr 2024 | CNY | 8.56 | 8.64 | 8.44 | 8.47 | 8.47 | -0.15 (-1.74%) | 4,154,081 |
18 Apr 2024 | CNY | 8.76 | 8.76 | 8.54 | 8.62 | 8.62 | -0.1 (-1.15%) | 4,745,100 |
17 Apr 2024 | CNY | 8.31 | 8.73 | 8.27 | 8.72 | 8.72 | +0.47 (+5.70%) | 6,366,673 |
16 Apr 2024 | CNY | 8.67 | 8.71 | 8.21 | 8.25 | 8.25 | -0.48 (-5.50%) | 7,189,650 |
15 Apr 2024 | CNY | 8.93 | 9.1 | 8.58 | 8.73 | 8.73 | -0.21 (-2.35%) | 6,638,300 |
12 Apr 2024 | CNY | 9.17 | 9.21 | 8.93 | 8.94 | 8.94 | -0.23 (-2.51%) | 5,083,500 |
11 Apr 2024 | CNY | 9.01 | 9.27 | 8.96 | 9.17 | 9.17 | +0.1 (+1.10%) | 4,872,800 |
10 Apr 2024 | CNY | 9.3 | 9.32 | 9.01 | 9.07 | 9.07 | -0.23 (-2.47%) | 5,077,077 |
9 Apr 2024 | CNY | 9.01 | 9.32 | 9.01 | 9.3 | 9.3 | +0.29 (+3.22%) | 6,276,942 |
8 Apr 2024 | CNY | 9.32 | 9.32 | 8.98 | 9.01 | 9.01 | -0.34 (-3.64%) | 6,688,900 |
3 Apr 2024 | CNY | 9.54 | 9.55 | 9.26 | 9.35 | 9.35 | -0.17 (-1.79%) | 5,199,500 |
2 Apr 2024 | CNY | 9.65 | 9.66 | 9.44 | 9.52 | 9.52 | -0.1 (-1.04%) | 5,675,206 |
1 Apr 2024 | CNY | 9.51 | 9.62 | 9.44 | 9.62 | 9.62 | +0.19 (+2.01%) | 5,915,000 |
29 Mar 2024 | CNY | 9.46 | 9.56 | 9.35 | 9.43 | 9.43 | 0.0 (0.0%) | 2,362,400 |
28 Mar 2024 | CNY | 9.39 | 9.64 | 9.33 | 9.43 | 9.43 | +0.13 (+1.40%) | 5,590,629 |
27 Mar 2024 | CNY | 9.64 | 9.73 | 9.3 | 9.3 | 9.3 | -0.38 (-3.93%) | 5,108,929 |
26 Mar 2024 | CNY | 9.56 | 9.73 | 9.45 | 9.68 | 9.68 | +0.06 (+0.62%) | 5,043,719 |
25 Mar 2024 | CNY | 9.92 | 9.94 | 9.61 | 9.62 | 9.62 | -0.28 (-2.83%) | 4,748,652 |
22 Mar 2024 | CNY | 10.09 | 10.13 | 9.84 | 9.9 | 9.9 | -0.2 (-1.98%) | 6,213,042 |