Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 9.05 | 9.18 | 8.95 | 9.14 | 9.14 | +0.1 (+1.11%) | 2,227,483 |
24 May 2024 | CNY | 9.19 | 9.28 | 9.04 | 9.04 | 9.04 | -0.16 (-1.74%) | 2,731,798 |
23 May 2024 | CNY | 9.4 | 9.48 | 9.18 | 9.2 | 9.2 | -0.3 (-3.16%) | 3,033,031 |
22 May 2024 | CNY | 9.58 | 9.71 | 9.45 | 9.5 | 9.5 | -0.15 (-1.55%) | 3,652,631 |
21 May 2024 | CNY | 9.6 | 9.71 | 9.51 | 9.65 | 9.65 | +0.04 (+0.42%) | 4,178,100 |
20 May 2024 | CNY | 9.55 | 9.85 | 9.45 | 9.61 | 9.61 | +0.02 (+0.21%) | 4,113,100 |
17 May 2024 | CNY | 9.56 | 9.66 | 9.45 | 9.59 | 9.59 | +0.05 (+0.52%) | 3,001,917 |
16 May 2024 | CNY | 9.5 | 9.72 | 9.5 | 9.54 | 9.54 | +0.06 (+0.63%) | 3,397,500 |
15 May 2024 | CNY | 9.59 | 9.69 | 9.47 | 9.48 | 9.48 | -0.09 (-0.94%) | 2,822,080 |
14 May 2024 | CNY | 9.27 | 9.75 | 9.23 | 9.57 | 9.57 | +0.26 (+2.79%) | 5,351,841 |
13 May 2024 | CNY | 9.48 | 9.5 | 9.29 | 9.31 | 9.31 | -0.24 (-2.51%) | 2,897,900 |
10 May 2024 | CNY | 9.7 | 9.7 | 9.45 | 9.55 | 9.55 | -0.09 (-0.93%) | 2,832,831 |
9 May 2024 | CNY | 9.47 | 9.72 | 9.28 | 9.64 | 9.64 | -0.2 (-2.03%) | 6,673,249 |
8 May 2024 | CNY | 9.8 | 10.19 | 9.73 | 9.84 | 9.84 | -0.05 (-0.51%) | 8,891,880 |
7 May 2024 | CNY | 9.99 | 10.1 | 9.79 | 9.89 | 9.89 | -0.1 (-1.00%) | 4,369,535 |
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 |