Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 10.69 | 10.91 | 10.44 | 10.9 | 10.9 | -0.09 (-0.82%) | 52,304,701 |
16 May 2024 | CNY | 10.66 | 11.28 | 10.64 | 10.99 | 10.99 | +0.36 (+3.39%) | 32,638,958 |
15 May 2024 | CNY | 11.25 | 11.26 | 10.61 | 10.63 | 10.63 | -0.62 (-5.51%) | 31,694,107 |
14 May 2024 | CNY | 10.72 | 11.35 | 10.72 | 11.25 | 11.25 | +0.59 (+5.53%) | 36,600,823 |
13 May 2024 | CNY | 10.73 | 10.78 | 10.42 | 10.66 | 10.66 | -0.07 (-0.65%) | 14,806,480 |
10 May 2024 | CNY | 10.73 | 10.76 | 10.51 | 10.73 | 10.73 | +0.04 (+0.37%) | 12,778,167 |
9 May 2024 | CNY | 10.68 | 10.8 | 10.67 | 10.69 | 10.69 | -0.02 (-0.19%) | 14,847,731 |
8 May 2024 | CNY | 10.99 | 10.99 | 10.67 | 10.71 | 10.71 | -0.29 (-2.64%) | 12,602,300 |
7 May 2024 | CNY | 10.96 | 11.1 | 10.89 | 11 | 11 | -0.03 (-0.27%) | 12,759,628 |
6 May 2024 | CNY | 11.2 | 11.34 | 11 | 11.03 | 11.03 | -0.05 (-0.45%) | 18,854,232 |
30 Apr 2024 | CNY | 11.15 | 11.37 | 10.98 | 11.08 | 11.08 | -0.28 (-2.46%) | 28,636,537 |
29 Apr 2024 | CNY | 11.11 | 11.81 | 10.97 | 11.36 | 11.36 | +0.32 (+2.90%) | 48,202,930 |
26 Apr 2024 | CNY | 10.5 | 11.04 | 10.2 | 11.04 | 11.04 | +1 (+9.96%) | 35,188,560 |
25 Apr 2024 | CNY | 10.07 | 10.2 | 10.03 | 10.04 | 10.04 | -0.11 (-1.08%) | 9,487,601 |
24 Apr 2024 | CNY | 9.96 | 10.22 | 9.9 | 10.15 | 10.15 | +0.02 (+0.20%) | 13,311,015 |
23 Apr 2024 | CNY | 10.51 | 10.59 | 10.09 | 10.13 | 10.13 | -0.27 (-2.60%) | 19,542,948 |
22 Apr 2024 | CNY | 9.94 | 10.58 | 9.94 | 10.4 | 10.4 | +0.51 (+5.16%) | 29,652,926 |
19 Apr 2024 | CNY | 9.89 | 10.02 | 9.68 | 9.89 | 9.89 | -0.05 (-0.50%) | 14,010,308 |
18 Apr 2024 | CNY | 9.98 | 10.13 | 9.71 | 9.94 | 9.94 | -0.09 (-0.90%) | 18,539,132 |
17 Apr 2024 | CNY | 9.5 | 10.08 | 9.5 | 10.03 | 10.03 | +0.59 (+6.25%) | 18,639,646 |
16 Apr 2024 | CNY | 10.29 | 10.38 | 9.44 | 9.44 | 9.44 | -1.05 (-10.01%) | 25,304,387 |
15 Apr 2024 | CNY | 10.7 | 10.88 | 10.11 | 10.49 | 10.49 | -0.37 (-3.41%) | 21,810,089 |
12 Apr 2024 | CNY | 11 | 11.11 | 10.78 | 10.86 | 10.86 | -0.13 (-1.18%) | 8,479,704 |
11 Apr 2024 | CNY | 10.96 | 11.16 | 10.95 | 10.99 | 10.99 | -0.07 (-0.63%) | 8,029,768 |
10 Apr 2024 | CNY | 11.3 | 11.3 | 10.91 | 11.06 | 11.06 | -0.26 (-2.30%) | 11,412,976 |
9 Apr 2024 | CNY | 11.4 | 11.43 | 11.26 | 11.32 | 11.32 | -0.02 (-0.18%) | 8,411,770 |
8 Apr 2024 | CNY | 11.62 | 11.62 | 11.31 | 11.34 | 11.34 | -0.29 (-2.49%) | 9,673,713 |
3 Apr 2024 | CNY | 11.76 | 11.79 | 11.55 | 11.63 | 11.63 | -0.19 (-1.61%) | 11,446,665 |
2 Apr 2024 | CNY | 11.99 | 12.01 | 11.79 | 11.82 | 11.82 | -0.37 (-3.04%) | 19,414,578 |
1 Apr 2024 | CNY | 12.03 | 12.34 | 12.02 | 12.19 | 12.19 | +0.52 (+4.46%) | 31,370,230 |