Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 9.2 | 9.5 | 9.1 | 9.49 | 9.49 | +0.25 (+2.71%) | 3,381,400 |
16 May 2024 | CNY | 8.9 | 9.39 | 8.88 | 9.24 | 9.24 | +0.35 (+3.94%) | 3,115,825 |
15 May 2024 | CNY | 8.84 | 9.02 | 8.79 | 8.89 | 8.89 | +0.05 (+0.57%) | 2,023,900 |
14 May 2024 | CNY | 8.62 | 8.86 | 8.62 | 8.84 | 8.84 | +0.22 (+2.55%) | 1,661,387 |
13 May 2024 | CNY | 9 | 9 | 8.57 | 8.62 | 8.62 | -0.38 (-4.22%) | 2,958,800 |
10 May 2024 | CNY | 9.26 | 9.29 | 8.8 | 9 | 9 | +0.15 (+1.69%) | 3,812,664 |
9 May 2024 | CNY | 8.75 | 8.91 | 8.7 | 8.85 | 8.85 | +0.15 (+1.72%) | 2,131,200 |
8 May 2024 | CNY | 8.94 | 9 | 8.64 | 8.7 | 8.7 | -0.24 (-2.68%) | 2,456,387 |
7 May 2024 | CNY | 9.05 | 9.13 | 8.84 | 8.94 | 8.94 | -0.17 (-1.87%) | 3,035,900 |
6 May 2024 | CNY | 9.14 | 9.41 | 8.98 | 9.11 | 9.11 | +0.04 (+0.44%) | 4,185,098 |
30 Apr 2024 | CNY | 9.35 | 9.47 | 9.03 | 9.07 | 9.07 | -0.46 (-4.83%) | 2,241,700 |
29 Apr 2024 | CNY | 8.97 | 9.59 | 8.97 | 9.53 | 9.53 | +0.45 (+4.96%) | 3,246,945 |
26 Apr 2024 | CNY | 8.86 | 9.1 | 8.82 | 9.08 | 9.08 | +0.16 (+1.79%) | 1,170,885 |
25 Apr 2024 | CNY | 8.88 | 9.02 | 8.78 | 8.92 | 8.92 | +0.04 (+0.45%) | 1,290,500 |
24 Apr 2024 | CNY | 8.81 | 8.97 | 8.7 | 8.88 | 8.88 | +0.1 (+1.14%) | 1,168,300 |
23 Apr 2024 | CNY | 8.48 | 8.82 | 8.45 | 8.78 | 8.78 | +0.31 (+3.66%) | 1,457,000 |
22 Apr 2024 | CNY | 8.34 | 8.6 | 8.08 | 8.47 | 8.47 | +0.14 (+1.68%) | 1,887,778 |
19 Apr 2024 | CNY | 8.36 | 8.51 | 8.26 | 8.33 | 8.33 | -0.16 (-1.88%) | 1,133,800 |
18 Apr 2024 | CNY | 8.37 | 8.77 | 8.28 | 8.49 | 8.49 | +0.11 (+1.31%) | 1,517,000 |
17 Apr 2024 | CNY | 8 | 8.41 | 7.88 | 8.38 | 8.38 | +0.52 (+6.62%) | 1,968,999 |
16 Apr 2024 | CNY | 8.34 | 8.48 | 7.84 | 7.86 | 7.86 | -0.62 (-7.31%) | 2,280,500 |
15 Apr 2024 | CNY | 9.11 | 9.15 | 8.26 | 8.48 | 8.48 | -0.57 (-6.30%) | 2,375,600 |
12 Apr 2024 | CNY | 9.1 | 9.32 | 8.99 | 9.05 | 9.05 | -0.06 (-0.66%) | 1,192,100 |
11 Apr 2024 | CNY | 9.2 | 9.3 | 8.99 | 9.11 | 9.11 | -0.08 (-0.87%) | 1,085,200 |
10 Apr 2024 | CNY | 9.4 | 9.5 | 9.1 | 9.19 | 9.19 | -0.2 (-2.13%) | 1,399,700 |
9 Apr 2024 | CNY | 9.17 | 9.42 | 9.14 | 9.39 | 9.39 | +0.19 (+2.07%) | 1,225,400 |
8 Apr 2024 | CNY | 9.85 | 9.85 | 9.2 | 9.2 | 9.2 | -0.47 (-4.86%) | 1,783,700 |
3 Apr 2024 | CNY | 9.6 | 9.84 | 9.57 | 9.67 | 9.67 | -0.02 (-0.21%) | 931,757 |
2 Apr 2024 | CNY | 9.78 | 9.83 | 9.51 | 9.69 | 9.69 | -0.13 (-1.32%) | 2,206,295 |
1 Apr 2024 | CNY | 9.22 | 9.97 | 9.14 | 9.82 | 9.82 | +0.66 (+7.21%) | 3,416,664 |