Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 10.33 | 10.76 | 10.33 | 10.41 | 10.41 | -0.11 (-1.05%) | 9,870,666 |
23 May 2024 | CNY | 10.84 | 10.99 | 10.47 | 10.52 | 10.52 | -0.33 (-3.04%) | 11,458,266 |
22 May 2024 | CNY | 10.76 | 10.88 | 10.61 | 10.85 | 10.85 | +0.09 (+0.84%) | 13,822,842 |
21 May 2024 | CNY | 10.58 | 10.8 | 10.5 | 10.76 | 10.76 | +0.18 (+1.70%) | 14,647,442 |
20 May 2024 | CNY | 10.4 | 10.64 | 10.29 | 10.58 | 10.58 | +0.18 (+1.73%) | 13,087,287 |
17 May 2024 | CNY | 10.33 | 10.41 | 10.25 | 10.4 | 10.4 | +0.05 (+0.48%) | 9,701,057 |
16 May 2024 | CNY | 10.2 | 10.53 | 10.2 | 10.35 | 10.35 | +0.13 (+1.27%) | 12,466,019 |
15 May 2024 | CNY | 10.23 | 10.34 | 10.18 | 10.22 | 10.22 | -0.06 (-0.58%) | 7,723,150 |
14 May 2024 | CNY | 10.04 | 10.34 | 10.04 | 10.28 | 10.28 | +0.24 (+2.39%) | 13,909,809 |
13 May 2024 | CNY | 10.13 | 10.19 | 9.95 | 10.04 | 10.04 | -0.09 (-0.89%) | 11,040,188 |
10 May 2024 | CNY | 10.31 | 10.46 | 10.1 | 10.13 | 10.13 | -0.21 (-2.03%) | 14,854,596 |
9 May 2024 | CNY | 10.26 | 10.4 | 10.24 | 10.34 | 10.34 | +0.07 (+0.68%) | 9,714,500 |
8 May 2024 | CNY | 10.51 | 10.52 | 10.26 | 10.27 | 10.27 | -0.3 (-2.84%) | 13,000,743 |
7 May 2024 | CNY | 10.6 | 10.88 | 10.51 | 10.57 | 10.57 | +0.01 (+0.09%) | 16,775,730 |
6 May 2024 | CNY | 10.45 | 10.75 | 10.43 | 10.56 | 10.56 | +0.24 (+2.33%) | 18,557,901 |
30 Apr 2024 | CNY | 10.45 | 10.56 | 10.21 | 10.32 | 10.32 | -0.16 (-1.53%) | 16,164,342 |
29 Apr 2024 | CNY | 10.18 | 10.53 | 10.17 | 10.48 | 10.48 | +0.28 (+2.75%) | 21,707,474 |
26 Apr 2024 | CNY | 10 | 10.32 | 9.97 | 10.2 | 10.2 | +0.17 (+1.69%) | 27,089,766 |
25 Apr 2024 | CNY | 10.14 | 10.2 | 9.9 | 10.03 | 10.03 | -0.24 (-2.34%) | 29,218,079 |
24 Apr 2024 | CNY | 10.17 | 10.46 | 10.17 | 10.27 | 10.27 | -1.03 (-9.12%) | 56,898,235 |
23 Apr 2024 | CNY | 11.54 | 11.73 | 11.17 | 11.3 | 11.3 | -0.33 (-2.84%) | 19,154,273 |
22 Apr 2024 | CNY | 11.5 | 11.76 | 11.36 | 11.63 | 11.63 | +0.05 (+0.43%) | 21,108,546 |
19 Apr 2024 | CNY | 11.83 | 11.95 | 11.51 | 11.58 | 11.58 | -0.35 (-2.93%) | 25,616,471 |
18 Apr 2024 | CNY | 12.05 | 12.1 | 11.75 | 11.93 | 11.93 | -0.29 (-2.37%) | 40,062,584 |
17 Apr 2024 | CNY | 11.67 | 12.22 | 11.65 | 12.22 | 12.22 | +0.53 (+4.53%) | 48,606,530 |
16 Apr 2024 | CNY | 11.75 | 12.05 | 11.5 | 11.69 | 11.69 | -0.15 (-1.27%) | 29,509,946 |
15 Apr 2024 | CNY | 11.47 | 12.06 | 11.4 | 11.84 | 11.84 | +0.33 (+2.87%) | 32,197,728 |
12 Apr 2024 | CNY | 11.69 | 11.73 | 11.47 | 11.51 | 11.51 | -0.27 (-2.29%) | 16,333,478 |
11 Apr 2024 | CNY | 11.47 | 11.95 | 11.46 | 11.78 | 11.78 | +0.24 (+2.08%) | 26,355,119 |
10 Apr 2024 | CNY | 11.8 | 11.82 | 11.36 | 11.54 | 11.54 | -0.29 (-2.45%) | 20,448,694 |