Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 11.73 | 11.88 | 11.62 | 11.64 | 11.64 | -0.09 (-0.77%) | 9,545,184 |
14 May 2024 | CNY | 11.53 | 11.85 | 11.52 | 11.73 | 11.73 | +0.14 (+1.21%) | 12,441,158 |
13 May 2024 | CNY | 11.54 | 11.71 | 11.33 | 11.59 | 11.59 | +0.05 (+0.43%) | 11,114,746 |
10 May 2024 | CNY | 11.6 | 11.6 | 11.31 | 11.54 | 11.54 | -0.05 (-0.43%) | 12,559,663 |
9 May 2024 | CNY | 11.41 | 11.67 | 11.41 | 11.59 | 11.59 | +0.19 (+1.67%) | 9,811,100 |
8 May 2024 | CNY | 11.62 | 11.66 | 11.4 | 11.4 | 11.4 | -0.29 (-2.48%) | 12,348,852 |
7 May 2024 | CNY | 11.64 | 11.72 | 11.58 | 11.69 | 11.69 | +0.05 (+0.43%) | 11,006,901 |
6 May 2024 | CNY | 11.54 | 11.72 | 11.49 | 11.64 | 11.64 | +0.27 (+2.37%) | 13,055,936 |
30 Apr 2024 | CNY | 11.28 | 11.53 | 11.24 | 11.37 | 11.37 | +0.05 (+0.44%) | 15,239,048 |
29 Apr 2024 | CNY | 11.25 | 11.43 | 11.11 | 11.32 | 11.32 | +0.14 (+1.25%) | 18,983,269 |
26 Apr 2024 | CNY | 10.76 | 11.2 | 10.75 | 11.18 | 11.18 | +0.35 (+3.23%) | 12,339,110 |
25 Apr 2024 | CNY | 10.89 | 10.97 | 10.74 | 10.83 | 10.83 | -0.1 (-0.91%) | 6,518,650 |
24 Apr 2024 | CNY | 10.7 | 10.93 | 10.65 | 10.93 | 10.93 | +0.26 (+2.44%) | 6,796,317 |
23 Apr 2024 | CNY | 10.95 | 10.99 | 10.59 | 10.67 | 10.67 | -0.25 (-2.29%) | 9,831,719 |
22 Apr 2024 | CNY | 11.17 | 11.28 | 10.88 | 10.92 | 10.92 | -0.28 (-2.50%) | 9,061,801 |
19 Apr 2024 | CNY | 11.28 | 11.33 | 11.12 | 11.2 | 11.2 | -0.12 (-1.06%) | 8,183,805 |
18 Apr 2024 | CNY | 11.05 | 11.52 | 11.01 | 11.32 | 11.32 | +0.23 (+2.07%) | 15,448,119 |
17 Apr 2024 | CNY | 10.61 | 11.09 | 10.6 | 11.09 | 11.09 | +0.61 (+5.82%) | 12,105,969 |
16 Apr 2024 | CNY | 10.91 | 11.03 | 10.46 | 10.48 | 10.48 | -0.52 (-4.73%) | 11,983,891 |
15 Apr 2024 | CNY | 11.05 | 11.18 | 10.76 | 11 | 11 | -0.12 (-1.08%) | 10,682,407 |
12 Apr 2024 | CNY | 11.13 | 11.27 | 11.09 | 11.12 | 11.12 | -0.02 (-0.18%) | 6,542,000 |
11 Apr 2024 | CNY | 10.95 | 11.35 | 10.91 | 11.14 | 11.14 | +0.11 (+1.00%) | 9,420,350 |
10 Apr 2024 | CNY | 11.19 | 11.22 | 10.97 | 11.03 | 11.03 | -0.16 (-1.43%) | 8,018,525 |
9 Apr 2024 | CNY | 11.12 | 11.36 | 11.05 | 11.19 | 11.19 | +0.04 (+0.36%) | 12,490,231 |
8 Apr 2024 | CNY | 11.49 | 11.49 | 11 | 11.15 | 11.15 | -0.36 (-3.13%) | 16,122,357 |
3 Apr 2024 | CNY | 11.68 | 11.7 | 11.37 | 11.51 | 11.51 | -0.22 (-1.88%) | 10,653,573 |
2 Apr 2024 | CNY | 11.88 | 11.95 | 11.62 | 11.73 | 11.73 | -0.21 (-1.76%) | 11,340,980 |
1 Apr 2024 | CNY | 11.84 | 11.99 | 11.64 | 11.94 | 11.94 | +0.09 (+0.76%) | 14,353,565 |
29 Mar 2024 | CNY | 11.47 | 11.85 | 11.25 | 11.85 | 11.85 | +0.35 (+3.04%) | 11,119,984 |
28 Mar 2024 | CNY | 11.42 | 11.71 | 11.03 | 11.5 | 11.5 | -0.3 (-2.54%) | 24,205,180 |