Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 9.78 | 9.95 | 9.75 | 9.8 | 9.8 | +0.01 (+0.10%) | 6,660,260 |
8 May 2024 | CNY | 9.92 | 10.01 | 9.78 | 9.79 | 9.79 | -0.14 (-1.41%) | 6,778,440 |
7 May 2024 | CNY | 9.92 | 10.08 | 9.81 | 9.93 | 9.93 | +0.01 (+0.10%) | 8,005,540 |
6 May 2024 | CNY | 9.6 | 9.96 | 9.6 | 9.92 | 9.92 | +0.4 (+4.20%) | 12,086,837 |
30 Apr 2024 | CNY | 9.8 | 9.86 | 9.33 | 9.52 | 9.52 | -0.23 (-2.36%) | 11,829,577 |
29 Apr 2024 | CNY | 9.48 | 9.77 | 9.46 | 9.75 | 9.75 | +0.25 (+2.63%) | 10,999,100 |
26 Apr 2024 | CNY | 9.38 | 9.58 | 9.21 | 9.5 | 9.5 | +0.1 (+1.06%) | 9,283,948 |
25 Apr 2024 | CNY | 9.25 | 9.44 | 9.25 | 9.4 | 9.4 | +0.04 (+0.43%) | 6,860,514 |
24 Apr 2024 | CNY | 9.16 | 9.42 | 9.16 | 9.36 | 9.36 | +0.27 (+2.97%) | 9,534,636 |
23 Apr 2024 | CNY | 9.09 | 9.23 | 9.02 | 9.09 | 9.09 | -0.01 (-0.11%) | 7,369,856 |
22 Apr 2024 | CNY | 9.25 | 9.4 | 8.87 | 9.1 | 9.1 | -0.22 (-2.36%) | 9,194,100 |
19 Apr 2024 | CNY | 9.6 | 9.6 | 9.23 | 9.32 | 9.32 | -0.34 (-3.52%) | 12,818,300 |
18 Apr 2024 | CNY | 9.61 | 10.05 | 9.29 | 9.66 | 9.66 | -0.08 (-0.82%) | 15,940,192 |
17 Apr 2024 | CNY | 9.1 | 9.95 | 9.1 | 9.74 | 9.74 | +0.27 (+2.85%) | 16,328,480 |
16 Apr 2024 | CNY | 10 | 10 | 9.47 | 9.47 | 9.47 | -1.05 (-9.98%) | 9,016,790 |
15 Apr 2024 | CNY | 11.35 | 11.48 | 10.52 | 10.52 | 10.52 | -1.17 (-10.01%) | 18,163,327 |
12 Apr 2024 | CNY | 11.66 | 12.04 | 11.08 | 11.69 | 11.69 | -0.19 (-1.60%) | 28,771,264 |
11 Apr 2024 | CNY | 11.75 | 12.1 | 11.47 | 11.88 | 11.88 | +0.05 (+0.42%) | 24,465,361 |
10 Apr 2024 | CNY | 12.32 | 12.55 | 11.78 | 11.83 | 11.83 | -0.55 (-4.44%) | 30,564,365 |
9 Apr 2024 | CNY | 12.31 | 13.38 | 11.97 | 12.38 | 12.38 | -0.02 (-0.16%) | 46,052,330 |
8 Apr 2024 | CNY | 11.28 | 12.4 | 11.28 | 12.4 | 12.4 | +1.13 (+10.03%) | 39,111,568 |
3 Apr 2024 | CNY | 10.64 | 11.59 | 10.49 | 11.27 | 11.27 | +0.53 (+4.93%) | 23,116,832 |
2 Apr 2024 | CNY | 11.09 | 11.18 | 10.66 | 10.74 | 10.74 | -0.35 (-3.16%) | 12,241,672 |
1 Apr 2024 | CNY | 10.62 | 11.14 | 10.6 | 11.09 | 11.09 | +0.44 (+4.13%) | 17,385,980 |
29 Mar 2024 | CNY | 10.79 | 10.88 | 10.55 | 10.65 | 10.65 | +0.19 (+1.82%) | 10,229,440 |
28 Mar 2024 | CNY | 10.08 | 10.67 | 9.63 | 10.46 | 10.46 | 0.0 (0.0%) | 15,190,700 |
27 Mar 2024 | CNY | 10.57 | 10.95 | 10.34 | 10.46 | 10.46 | -0.24 (-2.24%) | 15,865,508 |
26 Mar 2024 | CNY | 10.55 | 11 | 10.45 | 10.7 | 10.7 | +0.1 (+0.94%) | 15,436,040 |
25 Mar 2024 | CNY | 11.13 | 11.36 | 10.6 | 10.6 | 10.6 | -0.76 (-6.69%) | 22,335,087 |
22 Mar 2024 | CNY | 11.94 | 12.28 | 11.36 | 11.36 | 11.36 | -0.18 (-1.56%) | 35,864,235 |