Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 9.01 | 9.01 | 8.6 | 8.6 | 8.6 | -0.36 (-4.02%) | 4,514,246 |
22 May 2024 | CNY | 9.04 | 9.12 | 8.93 | 8.96 | 8.96 | -0.08 (-0.88%) | 3,853,241 |
21 May 2024 | CNY | 9.11 | 9.23 | 8.99 | 9.04 | 9.04 | -0.19 (-2.06%) | 5,405,623 |
20 May 2024 | CNY | 9.4 | 9.58 | 9.2 | 9.23 | 9.23 | -0.17 (-1.81%) | 5,129,825 |
17 May 2024 | CNY | 9.47 | 9.49 | 9.16 | 9.4 | 9.4 | +0.01 (+0.11%) | 5,733,179 |
16 May 2024 | CNY | 9.4 | 9.54 | 9.33 | 9.39 | 9.39 | -0.01 (-0.11%) | 3,933,658 |
15 May 2024 | CNY | 9.55 | 9.55 | 9.21 | 9.4 | 9.4 | -0.13 (-1.36%) | 4,787,775 |
14 May 2024 | CNY | 9.37 | 9.59 | 9.25 | 9.53 | 9.53 | +0.14 (+1.49%) | 6,530,010 |
13 May 2024 | CNY | 9.66 | 9.66 | 9.22 | 9.39 | 9.39 | -0.29 (-3.00%) | 8,864,065 |
10 May 2024 | CNY | 9.98 | 10.02 | 9.66 | 9.68 | 9.68 | -0.25 (-2.52%) | 5,009,149 |
9 May 2024 | CNY | 9.88 | 10.13 | 9.71 | 9.93 | 9.93 | +0.14 (+1.43%) | 5,793,301 |
8 May 2024 | CNY | 9.97 | 10.06 | 9.66 | 9.79 | 9.79 | -0.22 (-2.20%) | 6,979,209 |
7 May 2024 | CNY | 9.99 | 10.13 | 9.82 | 10.01 | 10.01 | +0.1 (+1.01%) | 4,924,945 |
6 May 2024 | CNY | 9.89 | 10.05 | 9.76 | 9.91 | 9.91 | +0.15 (+1.54%) | 7,365,244 |
30 Apr 2024 | CNY | 9.92 | 9.92 | 9.19 | 9.76 | 9.76 | -0.21 (-2.11%) | 11,219,985 |
29 Apr 2024 | CNY | 9.8 | 10.13 | 9.73 | 9.97 | 9.97 | +0.26 (+2.68%) | 6,597,525 |
26 Apr 2024 | CNY | 9.61 | 9.77 | 9.47 | 9.71 | 9.71 | +0.1 (+1.04%) | 8,279,728 |
25 Apr 2024 | CNY | 9.46 | 9.88 | 9.31 | 9.61 | 9.61 | +0.14 (+1.48%) | 7,500,163 |
24 Apr 2024 | CNY | 9.52 | 9.67 | 9.3 | 9.47 | 9.47 | -0.13 (-1.35%) | 8,578,198 |
23 Apr 2024 | CNY | 8.69 | 9.65 | 8.62 | 9.6 | 9.6 | +0.84 (+9.59%) | 15,156,762 |
22 Apr 2024 | CNY | 8.01 | 8.88 | 7.91 | 8.76 | 8.76 | +0.75 (+9.36%) | 13,879,180 |
19 Apr 2024 | CNY | 8.28 | 8.28 | 7.94 | 8.01 | 8.01 | -0.31 (-3.73%) | 8,474,660 |
18 Apr 2024 | CNY | 8.67 | 8.72 | 8.3 | 8.32 | 8.32 | -0.35 (-4.04%) | 11,474,578 |
17 Apr 2024 | CNY | 8.34 | 8.67 | 8.25 | 8.67 | 8.67 | +0.52 (+6.38%) | 9,928,132 |
16 Apr 2024 | CNY | 8.83 | 8.92 | 8.01 | 8.15 | 8.15 | -0.77 (-8.63%) | 14,794,502 |
15 Apr 2024 | CNY | 9.48 | 9.52 | 8.73 | 8.92 | 8.92 | -0.57 (-6.01%) | 9,416,418 |
12 Apr 2024 | CNY | 9.72 | 9.74 | 9.42 | 9.49 | 9.49 | -0.16 (-1.66%) | 5,124,347 |
11 Apr 2024 | CNY | 9.81 | 9.89 | 9.5 | 9.65 | 9.65 | -0.29 (-2.92%) | 7,196,274 |
10 Apr 2024 | CNY | 10.54 | 10.57 | 9.82 | 9.94 | 9.94 | -0.57 (-5.42%) | 7,852,761 |
9 Apr 2024 | CNY | 10.02 | 10.57 | 9.92 | 10.51 | 10.51 | +0.41 (+4.06%) | 6,616,428 |