Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 9.96 | 10.16 | 9.88 | 9.99 | 9.99 | +0.09 (+0.91%) | 4,566,700 |
30 Apr 2024 | CNY | 9.86 | 10.05 | 9.7 | 9.9 | 9.9 | +0.04 (+0.41%) | 5,032,335 |
29 Apr 2024 | CNY | 9.64 | 9.88 | 9.44 | 9.86 | 9.86 | +0.24 (+2.49%) | 5,223,576 |
26 Apr 2024 | CNY | 9.9 | 9.9 | 9.5 | 9.62 | 9.62 | -0.48 (-4.75%) | 9,065,583 |
25 Apr 2024 | CNY | 9.98 | 10.35 | 9.91 | 10.1 | 10.1 | -0.04 (-0.39%) | 4,375,285 |
24 Apr 2024 | CNY | 9.94 | 10.18 | 9.81 | 10.14 | 10.14 | +0.22 (+2.22%) | 4,727,400 |
23 Apr 2024 | CNY | 9.7 | 10.06 | 9.65 | 9.92 | 9.92 | +0.13 (+1.33%) | 4,394,800 |
22 Apr 2024 | CNY | 10.06 | 10.09 | 9.62 | 9.79 | 9.79 | -0.1 (-1.01%) | 6,258,528 |
19 Apr 2024 | CNY | 10.68 | 10.68 | 9.77 | 9.89 | 9.89 | -0.82 (-7.66%) | 12,840,800 |
18 Apr 2024 | CNY | 10.08 | 10.71 | 9.65 | 10.71 | 10.71 | +0.97 (+9.96%) | 11,928,884 |
17 Apr 2024 | CNY | 9.44 | 9.93 | 9.44 | 9.74 | 9.74 | +0.41 (+4.39%) | 3,947,500 |
16 Apr 2024 | CNY | 10.07 | 10.07 | 9.24 | 9.33 | 9.33 | -0.66 (-6.61%) | 5,745,700 |
15 Apr 2024 | CNY | 10.55 | 10.55 | 9.87 | 9.99 | 9.99 | -0.49 (-4.68%) | 4,637,941 |
12 Apr 2024 | CNY | 10.45 | 10.62 | 10.4 | 10.48 | 10.48 | +0.05 (+0.48%) | 2,395,146 |
11 Apr 2024 | CNY | 10.55 | 10.72 | 10.4 | 10.43 | 10.43 | -0.27 (-2.52%) | 3,160,200 |
10 Apr 2024 | CNY | 10.67 | 10.81 | 10.45 | 10.7 | 10.7 | -0.05 (-0.47%) | 3,213,545 |
9 Apr 2024 | CNY | 10.32 | 10.79 | 10.3 | 10.75 | 10.75 | +0.33 (+3.17%) | 4,940,400 |
8 Apr 2024 | CNY | 10.44 | 10.57 | 10.31 | 10.42 | 10.42 | +0.01 (+0.10%) | 3,603,882 |
3 Apr 2024 | CNY | 10.2 | 10.55 | 10.2 | 10.41 | 10.41 | +0.1 (+0.97%) | 4,255,000 |
2 Apr 2024 | CNY | 9.97 | 10.48 | 9.97 | 10.31 | 10.31 | +0.08 (+0.78%) | 5,519,700 |
1 Apr 2024 | CNY | 9.73 | 10.23 | 9.73 | 10.23 | 10.23 | +0.47 (+4.82%) | 5,771,400 |
29 Mar 2024 | CNY | 9.55 | 9.8 | 9.55 | 9.76 | 9.76 | +0.2 (+2.09%) | 1,715,000 |
28 Mar 2024 | CNY | 9.6 | 9.74 | 9.49 | 9.56 | 9.56 | -0.09 (-0.93%) | 3,713,100 |
27 Mar 2024 | CNY | 9.8 | 9.93 | 9.64 | 9.65 | 9.65 | -0.2 (-2.03%) | 3,524,000 |
26 Mar 2024 | CNY | 9.7 | 9.92 | 9.62 | 9.85 | 9.85 | +0.24 (+2.50%) | 3,796,600 |
25 Mar 2024 | CNY | 9.7 | 9.88 | 9.61 | 9.61 | 9.61 | -0.1 (-1.03%) | 3,684,400 |
22 Mar 2024 | CNY | 9.67 | 9.82 | 9.52 | 9.71 | 9.71 | +0.03 (+0.31%) | 4,343,328 |
21 Mar 2024 | CNY | 9.68 | 9.82 | 9.55 | 9.68 | 9.68 | -0.07 (-0.72%) | 4,236,500 |
20 Mar 2024 | CNY | 9.47 | 10.05 | 9.47 | 9.75 | 9.75 | +0.26 (+2.74%) | 5,126,651 |
19 Mar 2024 | CNY | 9.84 | 9.84 | 9.43 | 9.49 | 9.49 | -0.21 (-2.16%) | 6,356,240 |