Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 11 | 11 | 10.61 | 10.8 | 10.8 | +0.05 (+0.47%) | 23,231,168 |
16 May 2024 | CNY | 10.73 | 10.92 | 10.67 | 10.75 | 10.75 | +0.02 (+0.19%) | 27,527,971 |
15 May 2024 | CNY | 10.64 | 10.85 | 10.52 | 10.73 | 10.73 | +0.09 (+0.85%) | 34,596,464 |
14 May 2024 | CNY | 10.87 | 10.92 | 10.4 | 10.64 | 10.64 | -0.22 (-2.03%) | 57,212,649 |
13 May 2024 | CNY | 10.97 | 11.04 | 10.72 | 10.86 | 10.86 | -0.15 (-1.36%) | 34,652,473 |
10 May 2024 | CNY | 11 | 11.13 | 10.88 | 11.01 | 11.01 | -0.02 (-0.18%) | 38,255,697 |
9 May 2024 | CNY | 10.94 | 11.11 | 10.8 | 11.03 | 11.03 | +0.04 (+0.36%) | 39,627,298 |
8 May 2024 | CNY | 10.67 | 11.13 | 10.63 | 10.99 | 10.99 | +0.31 (+2.90%) | 59,780,207 |
7 May 2024 | CNY | 10.53 | 10.75 | 10.52 | 10.68 | 10.68 | +0.09 (+0.85%) | 41,867,225 |
6 May 2024 | CNY | 10.54 | 10.6 | 10.29 | 10.59 | 10.59 | +0.09 (+0.86%) | 53,835,780 |
30 Apr 2024 | CNY | 10.5 | 10.65 | 10.4 | 10.5 | 10.5 | -0.11 (-1.04%) | 52,955,236 |
29 Apr 2024 | CNY | 10.46 | 10.67 | 10.31 | 10.61 | 10.61 | +0.09 (+0.86%) | 37,425,656 |
26 Apr 2024 | CNY | 10.81 | 10.91 | 10.44 | 10.52 | 10.52 | -0.24 (-2.23%) | 49,238,420 |
25 Apr 2024 | CNY | 10.5 | 10.78 | 10.46 | 10.76 | 10.76 | +0.23 (+2.18%) | 34,252,038 |
24 Apr 2024 | CNY | 10.5 | 10.63 | 10.32 | 10.53 | 10.53 | -0.06 (-0.57%) | 42,657,342 |
23 Apr 2024 | CNY | 10.51 | 10.82 | 10.32 | 10.59 | 10.59 | -0.06 (-0.56%) | 68,281,666 |
22 Apr 2024 | CNY | 11.2 | 11.33 | 10.6 | 10.65 | 10.65 | -0.66 (-5.84%) | 73,487,585 |
19 Apr 2024 | CNY | 11.29 | 11.46 | 11.23 | 11.31 | 11.31 | -0.01 (-0.09%) | 41,398,856 |
18 Apr 2024 | CNY | 11.3 | 11.5 | 11.1 | 11.32 | 11.32 | +0.14 (+1.25%) | 52,407,375 |
17 Apr 2024 | CNY | 11.02 | 11.18 | 10.87 | 11.18 | 11.18 | +0.09 (+0.81%) | 48,056,605 |
16 Apr 2024 | CNY | 11.13 | 11.29 | 10.85 | 11.09 | 11.09 | -0.06 (-0.54%) | 55,513,780 |
15 Apr 2024 | CNY | 10.99 | 11.19 | 10.9 | 11.15 | 11.15 | +0.16 (+1.46%) | 68,582,022 |
12 Apr 2024 | CNY | 11 | 11.09 | 10.78 | 10.99 | 10.99 | -0.01 (-0.09%) | 44,367,437 |
11 Apr 2024 | CNY | 10.84 | 11.16 | 10.78 | 11 | 11 | +0.11 (+1.01%) | 53,705,478 |
10 Apr 2024 | CNY | 10.71 | 11.15 | 10.67 | 10.89 | 10.89 | +0.18 (+1.68%) | 72,002,091 |
9 Apr 2024 | CNY | 10.43 | 10.78 | 10.34 | 10.71 | 10.71 | +0.28 (+2.68%) | 65,107,721 |
8 Apr 2024 | CNY | 10.35 | 10.7 | 10.22 | 10.43 | 10.43 | +0.01 (+0.10%) | 73,961,472 |
3 Apr 2024 | CNY | 10.08 | 10.44 | 10 | 10.42 | 10.42 | +0.3 (+2.96%) | 70,133,269 |
2 Apr 2024 | CNY | 10.08 | 10.37 | 10.04 | 10.12 | 10.12 | +0.01 (+0.10%) | 54,517,041 |
1 Apr 2024 | CNY | 10.13 | 10.24 | 9.9 | 10.11 | 10.11 | -0.21 (-2.03%) | 60,659,204 |