Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 8.99 | 9.05 | 8.75 | 8.78 | 8.78 | -0.21 (-2.34%) | 662,851 |
22 May 2024 | CNY | 8.85 | 9.03 | 8.75 | 8.99 | 8.99 | +0.15 (+1.70%) | 1,160,250 |
21 May 2024 | CNY | 9.05 | 9.05 | 8.82 | 8.84 | 8.84 | -0.28 (-3.07%) | 556,927 |
20 May 2024 | CNY | 9.03 | 9.24 | 9.03 | 9.12 | 9.12 | -0.02 (-0.22%) | 633,775 |
17 May 2024 | CNY | 8.88 | 9.15 | 8.83 | 9.14 | 9.14 | +0.26 (+2.93%) | 880,867 |
16 May 2024 | CNY | 8.77 | 8.98 | 8.76 | 8.88 | 8.88 | +0.07 (+0.79%) | 544,516 |
15 May 2024 | CNY | 8.85 | 8.97 | 8.76 | 8.81 | 8.81 | -0.04 (-0.45%) | 495,420 |
14 May 2024 | CNY | 8.91 | 9.03 | 8.8 | 8.85 | 8.85 | -0.02 (-0.23%) | 674,312 |
13 May 2024 | CNY | 9.06 | 9.06 | 8.79 | 8.87 | 8.87 | -0.19 (-2.10%) | 730,545 |
10 May 2024 | CNY | 9.18 | 9.24 | 9.01 | 9.06 | 9.06 | -0.13 (-1.41%) | 666,781 |
9 May 2024 | CNY | 9.05 | 9.29 | 9.02 | 9.19 | 9.19 | +0.19 (+2.11%) | 552,610 |
8 May 2024 | CNY | 9.15 | 9.22 | 9 | 9 | 9 | -0.2 (-2.17%) | 677,246 |
7 May 2024 | CNY | 9.2 | 9.24 | 9.07 | 9.2 | 9.2 | -0.07 (-0.76%) | 653,263 |
6 May 2024 | CNY | 8.99 | 9.34 | 8.95 | 9.27 | 9.27 | +0.45 (+5.10%) | 1,748,242 |
30 Apr 2024 | CNY | 8.98 | 9.06 | 8.69 | 8.82 | 8.82 | -0.04 (-0.45%) | 731,374 |
29 Apr 2024 | CNY | 8.62 | 8.95 | 8.58 | 8.86 | 8.86 | +0.28 (+3.26%) | 1,342,605 |
26 Apr 2024 | CNY | 8.55 | 8.68 | 8.43 | 8.58 | 8.58 | 0.0 (0.0%) | 776,587 |
25 Apr 2024 | CNY | 8.55 | 8.7 | 8.46 | 8.58 | 8.58 | +0.03 (+0.35%) | 541,619 |
24 Apr 2024 | CNY | 8.42 | 8.65 | 8.42 | 8.55 | 8.55 | +0.13 (+1.54%) | 836,452 |
23 Apr 2024 | CNY | 8.36 | 8.54 | 8.15 | 8.42 | 8.42 | +0.22 (+2.68%) | 1,016,227 |
22 Apr 2024 | CNY | 8.15 | 8.44 | 8 | 8.2 | 8.2 | -0.05 (-0.61%) | 1,043,128 |
19 Apr 2024 | CNY | 8.35 | 8.46 | 8.17 | 8.25 | 8.25 | -0.17 (-2.02%) | 696,686 |
18 Apr 2024 | CNY | 8.42 | 8.57 | 8.25 | 8.42 | 8.42 | +0.08 (+0.96%) | 700,879 |
17 Apr 2024 | CNY | 8.04 | 8.44 | 7.98 | 8.34 | 8.34 | +0.54 (+6.92%) | 1,287,300 |
16 Apr 2024 | CNY | 8.45 | 8.45 | 7.79 | 7.8 | 7.8 | -0.8 (-9.30%) | 1,563,422 |
15 Apr 2024 | CNY | 9 | 9.28 | 8.4 | 8.6 | 8.6 | -0.62 (-6.72%) | 2,153,430 |
12 Apr 2024 | CNY | 9.55 | 9.55 | 9.17 | 9.22 | 9.22 | -0.09 (-0.97%) | 898,082 |
11 Apr 2024 | CNY | 9.29 | 9.47 | 9.16 | 9.31 | 9.31 | +0.02 (+0.22%) | 776,512 |
10 Apr 2024 | CNY | 9.58 | 9.64 | 9.22 | 9.29 | 9.29 | -0.32 (-3.33%) | 871,321 |
9 Apr 2024 | CNY | 9.3 | 9.66 | 9.18 | 9.61 | 9.61 | +0.31 (+3.33%) | 1,071,409 |