Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 8.83 | 9.06 | 8.73 | 8.96 | 8.96 | +0.15 (+1.70%) | 4,865,200 |
16 May 2024 | CNY | 8.77 | 8.94 | 8.77 | 8.81 | 8.81 | +0.04 (+0.46%) | 4,274,899 |
15 May 2024 | CNY | 8.93 | 8.93 | 8.76 | 8.77 | 8.77 | -0.17 (-1.90%) | 3,419,100 |
14 May 2024 | CNY | 8.92 | 8.98 | 8.88 | 8.94 | 8.94 | +0.06 (+0.68%) | 3,821,100 |
13 May 2024 | CNY | 9.08 | 9.08 | 8.83 | 8.88 | 8.88 | -0.22 (-2.42%) | 6,045,400 |
10 May 2024 | CNY | 9.18 | 9.22 | 9.06 | 9.1 | 9.1 | -0.06 (-0.66%) | 4,915,700 |
9 May 2024 | CNY | 9.05 | 9.23 | 9.02 | 9.16 | 9.16 | +0.1 (+1.10%) | 4,854,700 |
8 May 2024 | CNY | 9.17 | 9.27 | 9.05 | 9.06 | 9.06 | -0.1 (-1.09%) | 6,224,300 |
7 May 2024 | CNY | 9.02 | 9.23 | 8.92 | 9.16 | 9.16 | +0.14 (+1.55%) | 7,510,800 |
6 May 2024 | CNY | 8.91 | 9.04 | 8.9 | 9.02 | 9.02 | +0.2 (+2.27%) | 6,789,600 |
30 Apr 2024 | CNY | 8.98 | 9.01 | 8.71 | 8.82 | 8.82 | -0.16 (-1.78%) | 7,493,752 |
29 Apr 2024 | CNY | 8.98 | 9.16 | 8.84 | 8.98 | 8.98 | -0.04 (-0.44%) | 11,352,560 |
26 Apr 2024 | CNY | 8.88 | 9.1 | 8.62 | 9.02 | 9.02 | +0.15 (+1.69%) | 10,989,600 |
25 Apr 2024 | CNY | 8.71 | 8.9 | 8.65 | 8.87 | 8.87 | +0.15 (+1.72%) | 5,533,900 |
24 Apr 2024 | CNY | 8.53 | 8.75 | 8.49 | 8.72 | 8.72 | +0.19 (+2.23%) | 4,374,600 |
23 Apr 2024 | CNY | 8.42 | 8.58 | 8.37 | 8.53 | 8.53 | +0.2 (+2.40%) | 5,184,797 |
22 Apr 2024 | CNY | 8.36 | 8.46 | 8.12 | 8.33 | 8.33 | -0.03 (-0.36%) | 4,004,900 |
19 Apr 2024 | CNY | 8.38 | 8.49 | 8.27 | 8.36 | 8.36 | -0.05 (-0.59%) | 5,474,400 |
18 Apr 2024 | CNY | 8.46 | 8.58 | 8.28 | 8.41 | 8.41 | +0.04 (+0.48%) | 6,183,200 |
17 Apr 2024 | CNY | 8.03 | 8.46 | 7.99 | 8.37 | 8.37 | +0.58 (+7.45%) | 8,598,740 |
16 Apr 2024 | CNY | 8.37 | 8.47 | 7.77 | 7.79 | 7.79 | -0.68 (-8.03%) | 9,217,640 |
15 Apr 2024 | CNY | 8.79 | 8.85 | 8.2 | 8.47 | 8.47 | -0.27 (-3.09%) | 8,181,877 |
12 Apr 2024 | CNY | 8.79 | 8.92 | 8.7 | 8.74 | 8.74 | -0.04 (-0.46%) | 5,015,101 |
11 Apr 2024 | CNY | 8.56 | 8.91 | 8.55 | 8.78 | 8.78 | +0.16 (+1.86%) | 6,598,800 |
10 Apr 2024 | CNY | 9 | 9.04 | 8.53 | 8.62 | 8.62 | -0.33 (-3.69%) | 8,429,800 |
9 Apr 2024 | CNY | 9.01 | 9.11 | 8.8 | 8.95 | 8.95 | -0.02 (-0.22%) | 6,089,900 |
8 Apr 2024 | CNY | 9.3 | 9.3 | 8.95 | 8.97 | 8.97 | -0.34 (-3.65%) | 9,080,063 |
3 Apr 2024 | CNY | 9.49 | 9.57 | 9.22 | 9.31 | 9.31 | -0.28 (-2.92%) | 8,137,036 |
2 Apr 2024 | CNY | 9.53 | 9.68 | 9.4 | 9.59 | 9.59 | +0.04 (+0.42%) | 10,140,500 |
1 Apr 2024 | CNY | 9.45 | 9.58 | 9.39 | 9.55 | 9.55 | +0.1 (+1.06%) | 9,645,700 |