Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 10.11 | 10.17 | 10.01 | 10.07 | 10.07 | -0.06 (-0.59%) | 2,614,067 |
22 May 2024 | CNY | 10.26 | 10.31 | 10.1 | 10.13 | 10.13 | -0.12 (-1.17%) | 2,905,600 |
21 May 2024 | CNY | 10.23 | 10.28 | 10.15 | 10.25 | 10.25 | +0.02 (+0.20%) | 2,209,736 |
20 May 2024 | CNY | 10.15 | 10.27 | 10.13 | 10.23 | 10.23 | +0.07 (+0.69%) | 2,586,140 |
17 May 2024 | CNY | 10.11 | 10.2 | 10.03 | 10.16 | 10.16 | +0.06 (+0.59%) | 2,902,320 |
16 May 2024 | CNY | 10.3 | 10.3 | 10.08 | 10.1 | 10.1 | -0.15 (-1.46%) | 3,185,769 |
15 May 2024 | CNY | 10.32 | 10.38 | 10.23 | 10.25 | 10.25 | -0.07 (-0.68%) | 2,369,290 |
14 May 2024 | CNY | 10.12 | 10.38 | 10.12 | 10.32 | 10.32 | +0.16 (+1.57%) | 4,774,432 |
13 May 2024 | CNY | 10.15 | 10.2 | 9.96 | 10.16 | 10.16 | -0.07 (-0.68%) | 5,558,360 |
10 May 2024 | CNY | 10.3 | 10.4 | 10.18 | 10.23 | 10.23 | -0.05 (-0.49%) | 3,268,980 |
9 May 2024 | CNY | 10.04 | 10.28 | 10.04 | 10.28 | 10.28 | +0.2 (+1.98%) | 4,673,652 |
8 May 2024 | CNY | 10.19 | 10.19 | 10.05 | 10.08 | 10.08 | -0.09 (-0.88%) | 3,595,846 |
7 May 2024 | CNY | 10.3 | 10.35 | 10.15 | 10.17 | 10.17 | -0.13 (-1.26%) | 4,565,698 |
6 May 2024 | CNY | 10.11 | 10.3 | 10.02 | 10.3 | 10.3 | +0.25 (+2.49%) | 6,544,582 |
30 Apr 2024 | CNY | 10.05 | 10.14 | 9.96 | 10.05 | 10.05 | +0.04 (+0.40%) | 5,160,164 |
29 Apr 2024 | CNY | 10.09 | 10.17 | 9.91 | 10.01 | 10.01 | -0.1 (-0.99%) | 10,579,322 |
26 Apr 2024 | CNY | 10.57 | 10.61 | 9.98 | 10.11 | 10.11 | -0.61 (-5.69%) | 17,503,465 |
25 Apr 2024 | CNY | 10.48 | 10.82 | 10.43 | 10.72 | 10.72 | +0.23 (+2.19%) | 4,777,144 |
24 Apr 2024 | CNY | 10.16 | 10.53 | 10.16 | 10.49 | 10.49 | +0.3 (+2.94%) | 4,432,024 |
23 Apr 2024 | CNY | 10.39 | 10.41 | 10.17 | 10.19 | 10.19 | -0.2 (-1.92%) | 3,809,972 |
22 Apr 2024 | CNY | 10.4 | 10.51 | 10.33 | 10.39 | 10.39 | +0.01 (+0.10%) | 4,398,280 |
19 Apr 2024 | CNY | 10.37 | 10.41 | 10.2 | 10.38 | 10.38 | -0.06 (-0.57%) | 5,290,760 |
18 Apr 2024 | CNY | 10.3 | 10.59 | 10.26 | 10.44 | 10.44 | +0.09 (+0.87%) | 5,979,757 |
17 Apr 2024 | CNY | 10.25 | 10.4 | 10.12 | 10.35 | 10.35 | +0.13 (+1.27%) | 5,455,651 |
16 Apr 2024 | CNY | 10.38 | 10.5 | 10.19 | 10.22 | 10.22 | -0.27 (-2.57%) | 6,955,440 |
15 Apr 2024 | CNY | 10.09 | 10.58 | 10.01 | 10.49 | 10.49 | +0.4 (+3.96%) | 10,017,634 |
12 Apr 2024 | CNY | 10.08 | 10.32 | 9.72 | 10.09 | 10.09 | -0.54 (-5.08%) | 6,020,963 |
11 Apr 2024 | CNY | 10.55 | 10.75 | 10.37 | 10.63 | 10.63 | +0.01 (+0.09%) | 5,426,954 |
10 Apr 2024 | CNY | 10.55 | 10.9 | 10.55 | 10.62 | 10.62 | +0.06 (+0.57%) | 6,391,844 |
9 Apr 2024 | CNY | 10.55 | 10.62 | 10.47 | 10.56 | 10.56 | +0.01 (+0.09%) | 2,037,360 |