Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 10.2 | 10.2 | 9.71 | 9.71 | 9.71 | -1.08 (-10.01%) | 18,195,900 |
20 May 2024 | CNY | 10.68 | 10.79 | 10.31 | 10.79 | 10.79 | +0.98 (+9.99%) | 25,851,156 |
17 May 2024 | CNY | 9.05 | 9.81 | 9.05 | 9.81 | 9.81 | +0.89 (+9.98%) | 18,528,937 |
16 May 2024 | CNY | 8.11 | 8.92 | 8.11 | 8.92 | 8.92 | +0.81 (+9.99%) | 6,084,045 |
15 May 2024 | CNY | 8.15 | 8.26 | 8.01 | 8.11 | 8.11 | -0.04 (-0.49%) | 1,357,500 |
14 May 2024 | CNY | 7.86 | 8.16 | 7.86 | 8.15 | 8.15 | +0.3 (+3.82%) | 1,532,000 |
13 May 2024 | CNY | 8.07 | 8.11 | 7.8 | 7.85 | 7.85 | -0.25 (-3.09%) | 2,314,100 |
10 May 2024 | CNY | 8.26 | 8.33 | 8.03 | 8.1 | 8.1 | -0.14 (-1.70%) | 1,242,608 |
9 May 2024 | CNY | 8.13 | 8.25 | 8.09 | 8.24 | 8.24 | +0.13 (+1.60%) | 1,499,500 |
8 May 2024 | CNY | 8.3 | 8.3 | 8.02 | 8.11 | 8.11 | -0.17 (-2.05%) | 1,624,403 |
7 May 2024 | CNY | 8.2 | 8.28 | 8.05 | 8.28 | 8.28 | +0.19 (+2.35%) | 1,893,200 |
6 May 2024 | CNY | 7.82 | 8.12 | 7.82 | 8.09 | 8.09 | +0.27 (+3.45%) | 2,605,400 |
30 Apr 2024 | CNY | 7.9 | 7.91 | 7.58 | 7.82 | 7.82 | -0.07 (-0.89%) | 2,895,400 |
29 Apr 2024 | CNY | 7.61 | 7.96 | 7.5 | 7.89 | 7.89 | +0.46 (+6.19%) | 3,385,800 |
26 Apr 2024 | CNY | 7.65 | 7.65 | 7.22 | 7.43 | 7.43 | -0.17 (-2.24%) | 2,097,000 |
25 Apr 2024 | CNY | 7.39 | 7.67 | 7.32 | 7.6 | 7.6 | +0.21 (+2.84%) | 1,785,700 |
24 Apr 2024 | CNY | 7.29 | 7.55 | 7.21 | 7.39 | 7.39 | +0.11 (+1.51%) | 2,042,475 |
23 Apr 2024 | CNY | 6.9 | 7.37 | 6.76 | 7.28 | 7.28 | +0.4 (+5.81%) | 3,081,420 |
22 Apr 2024 | CNY | 6.99 | 7.17 | 6.82 | 6.88 | 6.88 | -0.27 (-3.78%) | 1,877,900 |
19 Apr 2024 | CNY | 7.16 | 7.38 | 7.05 | 7.15 | 7.15 | -0.08 (-1.11%) | 1,829,400 |
18 Apr 2024 | CNY | 7.38 | 7.45 | 7.02 | 7.23 | 7.23 | -0.15 (-2.03%) | 2,591,787 |
17 Apr 2024 | CNY | 6.66 | 7.39 | 6.66 | 7.38 | 7.38 | +0.49 (+7.11%) | 3,947,200 |
16 Apr 2024 | CNY | 7.49 | 7.5 | 6.89 | 6.89 | 6.89 | -0.76 (-9.93%) | 4,241,900 |
15 Apr 2024 | CNY | 8.33 | 8.38 | 7.65 | 7.65 | 7.65 | -0.85 (-10%) | 4,987,900 |
12 Apr 2024 | CNY | 8.77 | 9.4 | 8.48 | 8.5 | 8.5 | -0.24 (-2.75%) | 5,338,500 |
11 Apr 2024 | CNY | 8.4 | 8.78 | 8.25 | 8.74 | 8.74 | +0.31 (+3.68%) | 3,023,000 |
10 Apr 2024 | CNY | 8.8 | 8.82 | 8.3 | 8.43 | 8.43 | -0.36 (-4.10%) | 2,363,400 |
9 Apr 2024 | CNY | 8.67 | 8.82 | 8.56 | 8.79 | 8.79 | +0.15 (+1.74%) | 1,760,310 |
8 Apr 2024 | CNY | 9.21 | 9.3 | 8.6 | 8.64 | 8.64 | -0.52 (-5.68%) | 3,234,510 |
3 Apr 2024 | CNY | 9.19 | 9.29 | 8.92 | 9.16 | 9.16 | -0.02 (-0.22%) | 1,992,200 |