Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 9.54 | 9.54 | 9.3 | 9.38 | 9.38 | -0.16 (-1.68%) | 1,476,283 |
20 May 2024 | CNY | 9.48 | 9.61 | 9.32 | 9.54 | 9.54 | +0.14 (+1.49%) | 1,727,909 |
17 May 2024 | CNY | 9.47 | 9.48 | 9.29 | 9.4 | 9.4 | +0.01 (+0.11%) | 1,425,413 |
16 May 2024 | CNY | 9.5 | 9.6 | 9.34 | 9.39 | 9.39 | 0.0 (0.0%) | 1,730,425 |
15 May 2024 | CNY | 9.84 | 9.84 | 9.38 | 9.39 | 9.39 | -0.3 (-3.10%) | 1,985,790 |
14 May 2024 | CNY | 9.51 | 9.86 | 9.47 | 9.69 | 9.69 | +0.07 (+0.73%) | 2,245,292 |
13 May 2024 | CNY | 9.87 | 9.87 | 9.59 | 9.62 | 9.62 | -0.13 (-1.33%) | 2,661,606 |
10 May 2024 | CNY | 9.93 | 10.18 | 9.66 | 9.75 | 9.75 | -0.18 (-1.81%) | 3,773,556 |
9 May 2024 | CNY | 10.05 | 10.21 | 9.92 | 9.93 | 9.93 | -0.15 (-1.49%) | 4,071,370 |
8 May 2024 | CNY | 9.87 | 10.27 | 9.83 | 10.08 | 10.08 | +0.16 (+1.61%) | 4,787,131 |
7 May 2024 | CNY | 9.78 | 10.13 | 9.63 | 9.92 | 9.92 | +0.13 (+1.33%) | 4,864,864 |
6 May 2024 | CNY | 9.55 | 9.82 | 9.32 | 9.79 | 9.79 | +0.31 (+3.27%) | 5,624,465 |
30 Apr 2024 | CNY | 9.1 | 9.68 | 9.02 | 9.48 | 9.48 | +0.48 (+5.33%) | 5,867,754 |
29 Apr 2024 | CNY | 8.81 | 9 | 8.81 | 9 | 9 | +0.27 (+3.09%) | 2,321,253 |
26 Apr 2024 | CNY | 8.64 | 8.77 | 8.57 | 8.73 | 8.73 | +0.05 (+0.58%) | 2,329,793 |
25 Apr 2024 | CNY | 8.5 | 8.85 | 8.49 | 8.68 | 8.68 | +0.08 (+0.93%) | 2,368,700 |
24 Apr 2024 | CNY | 8.32 | 8.6 | 8.27 | 8.6 | 8.6 | +0.26 (+3.12%) | 2,259,814 |
23 Apr 2024 | CNY | 8.09 | 8.38 | 8.09 | 8.34 | 8.34 | +0.16 (+1.96%) | 2,074,260 |
22 Apr 2024 | CNY | 8.18 | 8.32 | 8.02 | 8.18 | 8.18 | -0.13 (-1.56%) | 1,970,346 |
19 Apr 2024 | CNY | 8.06 | 8.42 | 8.06 | 8.31 | 8.31 | +0.06 (+0.73%) | 3,092,228 |
18 Apr 2024 | CNY | 8.21 | 8.68 | 8.19 | 8.25 | 8.25 | -0.11 (-1.32%) | 4,533,736 |
17 Apr 2024 | CNY | 7.8 | 8.58 | 7.73 | 8.36 | 8.36 | +1.09 (+14.99%) | 4,773,666 |
16 Apr 2024 | CNY | 7.64 | 7.69 | 7.27 | 7.27 | 7.27 | -0.51 (-6.56%) | 2,375,499 |
15 Apr 2024 | CNY | 8.11 | 8.25 | 7.6 | 7.78 | 7.78 | -0.43 (-5.24%) | 2,602,884 |
12 Apr 2024 | CNY | 8.39 | 8.51 | 8.18 | 8.21 | 8.21 | -0.22 (-2.61%) | 2,226,492 |
11 Apr 2024 | CNY | 8.4 | 8.65 | 8.32 | 8.43 | 8.43 | -0.05 (-0.59%) | 1,676,818 |
10 Apr 2024 | CNY | 8.91 | 8.91 | 8.43 | 8.48 | 8.48 | -0.43 (-4.83%) | 2,873,628 |
9 Apr 2024 | CNY | 8.26 | 9.17 | 8.26 | 8.91 | 8.91 | +0.68 (+8.26%) | 3,884,254 |
8 Apr 2024 | CNY | 8.53 | 8.56 | 8.23 | 8.23 | 8.23 | -0.32 (-3.74%) | 1,447,973 |
3 Apr 2024 | CNY | 8.66 | 8.74 | 8.5 | 8.55 | 8.55 | -0.13 (-1.50%) | 1,869,990 |