Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 10.19 | 10.47 | 10.19 | 10.35 | 10.35 | +0.02 (+0.19%) | 7,901,798 |
21 May 2024 | CNY | 10.28 | 10.34 | 10.24 | 10.33 | 10.33 | +0.05 (+0.49%) | 6,469,752 |
20 May 2024 | CNY | 10.32 | 10.38 | 10.21 | 10.28 | 10.28 | -0.02 (-0.19%) | 7,000,259 |
17 May 2024 | CNY | 10.19 | 10.32 | 10.18 | 10.3 | 10.3 | +0.09 (+0.88%) | 6,415,501 |
16 May 2024 | CNY | 10.43 | 10.45 | 10.18 | 10.21 | 10.21 | -0.2 (-1.92%) | 11,786,100 |
15 May 2024 | CNY | 10.41 | 10.48 | 10.36 | 10.41 | 10.41 | 0.0 (0.0%) | 6,404,373 |
14 May 2024 | CNY | 10.38 | 10.43 | 10.32 | 10.41 | 10.41 | 0.0 (0.0%) | 5,721,097 |
13 May 2024 | CNY | 10.3 | 10.44 | 10.17 | 10.41 | 10.41 | +0.1 (+0.97%) | 10,872,000 |
10 May 2024 | CNY | 10.29 | 10.33 | 10.24 | 10.31 | 10.31 | +0.02 (+0.19%) | 5,777,250 |
9 May 2024 | CNY | 10.24 | 10.32 | 10.2 | 10.29 | 10.29 | +0.01 (+0.10%) | 6,797,975 |
8 May 2024 | CNY | 10.26 | 10.34 | 10.23 | 10.28 | 10.28 | +0.02 (+0.19%) | 5,690,146 |
7 May 2024 | CNY | 10.25 | 10.37 | 10.14 | 10.26 | 10.26 | -0.13 (-1.25%) | 12,171,386 |
6 May 2024 | CNY | 10.18 | 10.45 | 9.94 | 10.39 | 10.39 | +0.13 (+1.27%) | 29,536,804 |
30 Apr 2024 | CNY | 10.05 | 10.33 | 10.03 | 10.26 | 10.26 | +0.11 (+1.08%) | 10,964,603 |
29 Apr 2024 | CNY | 10.23 | 10.35 | 10.03 | 10.15 | 10.15 | -0.2 (-1.93%) | 15,688,673 |
26 Apr 2024 | CNY | 10.69 | 10.76 | 10.24 | 10.35 | 10.35 | -0.37 (-3.45%) | 21,070,826 |
25 Apr 2024 | CNY | 10.59 | 10.75 | 10.51 | 10.72 | 10.72 | +0.09 (+0.85%) | 6,001,710 |
24 Apr 2024 | CNY | 10.45 | 10.65 | 10.45 | 10.63 | 10.63 | +0.2 (+1.92%) | 6,808,502 |
23 Apr 2024 | CNY | 10.53 | 10.69 | 10.42 | 10.43 | 10.43 | -0.16 (-1.51%) | 7,351,980 |
22 Apr 2024 | CNY | 10.66 | 10.84 | 10.52 | 10.59 | 10.59 | -0.07 (-0.66%) | 10,047,101 |
19 Apr 2024 | CNY | 10.54 | 10.74 | 10.48 | 10.66 | 10.66 | +0.12 (+1.14%) | 9,928,269 |
18 Apr 2024 | CNY | 10.54 | 10.73 | 10.4 | 10.54 | 10.54 | 0.0 (0.0%) | 8,453,841 |
17 Apr 2024 | CNY | 10.35 | 10.55 | 10.25 | 10.54 | 10.54 | +0.17 (+1.64%) | 10,306,712 |
16 Apr 2024 | CNY | 10.46 | 10.6 | 10.36 | 10.37 | 10.37 | -0.14 (-1.33%) | 11,928,669 |
15 Apr 2024 | CNY | 10.22 | 10.51 | 10.19 | 10.51 | 10.51 | +0.32 (+3.14%) | 12,231,979 |
12 Apr 2024 | CNY | 10.16 | 10.27 | 10.09 | 10.19 | 10.19 | +0.03 (+0.30%) | 7,071,580 |
11 Apr 2024 | CNY | 10 | 10.17 | 9.97 | 10.16 | 10.16 | +0.11 (+1.09%) | 8,289,273 |
10 Apr 2024 | CNY | 9.9 | 10.12 | 9.89 | 10.05 | 10.05 | +0.14 (+1.41%) | 11,629,429 |
9 Apr 2024 | CNY | 10.06 | 10.06 | 9.9 | 9.91 | 9.91 | -0.12 (-1.20%) | 7,311,454 |
8 Apr 2024 | CNY | 9.95 | 10.12 | 9.95 | 10.03 | 10.03 | +0.04 (+0.40%) | 9,459,000 |