Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 9.02 | 9.27 | 8.99 | 9.13 | 9.13 | +0.14 (+1.56%) | 7,263,628 |
8 May 2024 | CNY | 9.03 | 9.18 | 8.93 | 8.99 | 8.99 | -0.1 (-1.10%) | 7,980,292 |
7 May 2024 | CNY | 9.08 | 9.14 | 9.03 | 9.09 | 9.09 | -0.01 (-0.11%) | 6,046,762 |
6 May 2024 | CNY | 9.04 | 9.22 | 8.98 | 9.1 | 9.1 | +0.23 (+2.59%) | 8,076,748 |
30 Apr 2024 | CNY | 8.88 | 9.02 | 8.78 | 8.87 | 8.87 | -0.08 (-0.89%) | 6,979,152 |
29 Apr 2024 | CNY | 8.65 | 8.98 | 8.63 | 8.95 | 8.95 | +0.25 (+2.87%) | 7,174,028 |
26 Apr 2024 | CNY | 8.5 | 8.74 | 8.45 | 8.7 | 8.7 | +0.17 (+1.99%) | 6,850,885 |
25 Apr 2024 | CNY | 8.63 | 8.98 | 8.53 | 8.53 | 8.53 | +0.04 (+0.47%) | 8,813,032 |
24 Apr 2024 | CNY | 8.46 | 8.51 | 8.36 | 8.49 | 8.49 | +0.01 (+0.12%) | 5,163,840 |
23 Apr 2024 | CNY | 8.22 | 8.51 | 8.14 | 8.48 | 8.48 | +0.29 (+3.54%) | 8,193,605 |
22 Apr 2024 | CNY | 8.27 | 8.44 | 8.16 | 8.19 | 8.19 | -0.35 (-4.10%) | 8,772,800 |
19 Apr 2024 | CNY | 8.62 | 8.67 | 8.42 | 8.54 | 8.54 | -0.1 (-1.16%) | 5,465,800 |
18 Apr 2024 | CNY | 8.8 | 8.82 | 8.62 | 8.64 | 8.64 | -0.17 (-1.93%) | 7,213,600 |
17 Apr 2024 | CNY | 8.38 | 8.82 | 8.37 | 8.81 | 8.81 | +0.66 (+8.10%) | 10,907,201 |
16 Apr 2024 | CNY | 8.76 | 8.76 | 8.12 | 8.15 | 8.15 | -0.73 (-8.22%) | 12,932,254 |
15 Apr 2024 | CNY | 9.45 | 9.55 | 8.6 | 8.88 | 8.88 | -0.45 (-4.82%) | 12,551,946 |
12 Apr 2024 | CNY | 9.32 | 9.59 | 9.28 | 9.33 | 9.33 | +0.02 (+0.21%) | 6,936,732 |
11 Apr 2024 | CNY | 9.27 | 9.46 | 9.25 | 9.31 | 9.31 | -0.08 (-0.85%) | 6,810,973 |
10 Apr 2024 | CNY | 9.61 | 9.61 | 9.29 | 9.39 | 9.39 | -0.25 (-2.59%) | 8,080,914 |
9 Apr 2024 | CNY | 9.36 | 9.65 | 9.36 | 9.64 | 9.64 | +0.29 (+3.10%) | 8,346,204 |
8 Apr 2024 | CNY | 9.88 | 9.88 | 9.33 | 9.35 | 9.35 | -0.53 (-5.36%) | 14,270,026 |
3 Apr 2024 | CNY | 10.14 | 10.17 | 9.88 | 9.88 | 9.88 | -0.3 (-2.95%) | 12,146,046 |
2 Apr 2024 | CNY | 10.31 | 10.37 | 10.11 | 10.18 | 10.18 | -0.14 (-1.36%) | 10,511,378 |
1 Apr 2024 | CNY | 10.17 | 10.35 | 10.1 | 10.32 | 10.32 | +0.21 (+2.08%) | 13,452,108 |
29 Mar 2024 | CNY | 10.12 | 10.23 | 9.97 | 10.11 | 10.11 | -0.1 (-0.98%) | 7,733,900 |
28 Mar 2024 | CNY | 10.15 | 10.28 | 9.75 | 10.21 | 10.21 | +0.04 (+0.39%) | 19,106,636 |
27 Mar 2024 | CNY | 10.12 | 10.49 | 10.03 | 10.17 | 10.17 | 0.0 (0.0%) | 22,205,354 |
26 Mar 2024 | CNY | 9.95 | 10.3 | 9.92 | 10.17 | 10.17 | +0.19 (+1.90%) | 15,425,727 |
25 Mar 2024 | CNY | 10.3 | 10.66 | 9.97 | 9.98 | 9.98 | -0.37 (-3.57%) | 22,765,153 |
22 Mar 2024 | CNY | 10.49 | 10.68 | 10.2 | 10.35 | 10.35 | -0.23 (-2.17%) | 23,891,407 |