Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 10.26 | 10.59 | 10.22 | 10.42 | 10.42 | +0.17 (+1.66%) | 19,800,000 |
29 Apr 2024 | CNY | 10 | 10.28 | 9.94 | 10.25 | 10.25 | +0.14 (+1.38%) | 17,420,220 |
26 Apr 2024 | CNY | 10.31 | 10.33 | 10.03 | 10.11 | 10.11 | -0.03 (-0.30%) | 18,775,397 |
25 Apr 2024 | CNY | 10.32 | 10.53 | 10.1 | 10.14 | 10.14 | -0.26 (-2.50%) | 14,721,885 |
24 Apr 2024 | CNY | 10.26 | 10.46 | 10.05 | 10.4 | 10.4 | +0.03 (+0.29%) | 14,779,545 |
23 Apr 2024 | CNY | 10.69 | 10.95 | 10.35 | 10.37 | 10.37 | -0.47 (-4.34%) | 24,621,764 |
22 Apr 2024 | CNY | 10.53 | 11.26 | 10.52 | 10.84 | 10.84 | +0.15 (+1.40%) | 42,921,684 |
19 Apr 2024 | CNY | 9.89 | 10.95 | 9.68 | 10.69 | 10.69 | +0.56 (+5.53%) | 32,321,108 |
18 Apr 2024 | CNY | 10.09 | 10.38 | 9.9 | 10.13 | 10.13 | +0.37 (+3.79%) | 34,377,537 |
17 Apr 2024 | CNY | 9.16 | 9.86 | 8.85 | 9.76 | 9.76 | +0.6 (+6.55%) | 21,294,437 |
16 Apr 2024 | CNY | 9.98 | 9.98 | 9.16 | 9.16 | 9.16 | -1.02 (-10.02%) | 18,612,100 |
15 Apr 2024 | CNY | 10.01 | 10.37 | 9.69 | 10.18 | 10.18 | -0.02 (-0.20%) | 24,266,124 |
12 Apr 2024 | CNY | 9.9 | 10.44 | 9.63 | 10.2 | 10.2 | +0.3 (+3.03%) | 27,311,021 |
11 Apr 2024 | CNY | 9.83 | 9.93 | 9.63 | 9.9 | 9.9 | -0.09 (-0.90%) | 23,653,304 |
10 Apr 2024 | CNY | 9.36 | 10.35 | 9.32 | 9.99 | 9.99 | +0.58 (+6.16%) | 30,961,822 |
9 Apr 2024 | CNY | 9.23 | 9.49 | 9.23 | 9.41 | 9.41 | +0.1 (+1.07%) | 6,100,500 |
8 Apr 2024 | CNY | 9.43 | 9.55 | 9.31 | 9.31 | 9.31 | -0.16 (-1.69%) | 6,867,376 |
3 Apr 2024 | CNY | 9.34 | 9.53 | 9.31 | 9.47 | 9.47 | +0.04 (+0.42%) | 4,431,530 |
2 Apr 2024 | CNY | 9.39 | 9.44 | 9.27 | 9.43 | 9.43 | 0.0 (0.0%) | 6,516,531 |
1 Apr 2024 | CNY | 9.15 | 9.44 | 9.14 | 9.43 | 9.43 | +0.3 (+3.29%) | 8,203,900 |
29 Mar 2024 | CNY | 8.97 | 9.13 | 8.94 | 9.13 | 9.13 | +0.12 (+1.33%) | 3,128,500 |
28 Mar 2024 | CNY | 8.91 | 9.2 | 8.91 | 9.01 | 9.01 | -0.09 (-0.99%) | 8,414,790 |
27 Mar 2024 | CNY | 9.11 | 9.44 | 9.07 | 9.1 | 9.1 | -0.06 (-0.66%) | 9,631,023 |
26 Mar 2024 | CNY | 9.1 | 9.2 | 9.03 | 9.16 | 9.16 | -0.04 (-0.43%) | 6,327,100 |
25 Mar 2024 | CNY | 8.86 | 9.25 | 8.84 | 9.2 | 9.2 | +0.29 (+3.25%) | 11,357,500 |
22 Mar 2024 | CNY | 9.17 | 9.23 | 8.88 | 8.91 | 8.91 | -0.3 (-3.26%) | 8,019,837 |
21 Mar 2024 | CNY | 9.36 | 9.38 | 9.2 | 9.21 | 9.21 | -0.13 (-1.39%) | 6,725,103 |
20 Mar 2024 | CNY | 9.32 | 9.4 | 9.25 | 9.34 | 9.34 | -0.02 (-0.21%) | 7,396,921 |
19 Mar 2024 | CNY | 9.49 | 9.54 | 9.34 | 9.36 | 9.36 | -0.15 (-1.58%) | 6,314,400 |
18 Mar 2024 | CNY | 9.46 | 9.52 | 9.38 | 9.51 | 9.51 | +0.05 (+0.53%) | 5,940,700 |