Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 10.96 | 11.39 | 10.96 | 11.21 | 11.21 | 0.0 (0.0%) | 10,092,590 |
21 May 2024 | CNY | 11.16 | 11.33 | 11.02 | 11.21 | 11.21 | 0.0 (0.0%) | 10,593,108 |
20 May 2024 | CNY | 11.12 | 11.34 | 11.11 | 11.21 | 11.21 | +0.05 (+0.45%) | 10,805,056 |
17 May 2024 | CNY | 10.96 | 11.16 | 10.91 | 11.16 | 11.16 | +0.17 (+1.55%) | 8,890,208 |
16 May 2024 | CNY | 11.07 | 11.21 | 10.93 | 10.99 | 10.99 | -0.03 (-0.27%) | 9,753,836 |
15 May 2024 | CNY | 11.22 | 11.28 | 10.98 | 11.02 | 11.02 | -0.2 (-1.78%) | 12,413,488 |
14 May 2024 | CNY | 11.2 | 11.44 | 11.19 | 11.22 | 11.22 | +0.01 (+0.09%) | 13,321,800 |
13 May 2024 | CNY | 11.46 | 11.5 | 11.15 | 11.21 | 11.21 | -0.36 (-3.11%) | 20,228,336 |
10 May 2024 | CNY | 11.9 | 12.18 | 11.47 | 11.57 | 11.57 | -0.26 (-2.20%) | 28,035,890 |
9 May 2024 | CNY | 11.7 | 11.95 | 11.53 | 11.83 | 11.83 | +0.01 (+0.08%) | 39,714,858 |
8 May 2024 | CNY | 11.2 | 12.09 | 11.11 | 11.82 | 11.82 | +0.83 (+7.55%) | 50,664,830 |
7 May 2024 | CNY | 10.82 | 11.1 | 10.78 | 10.99 | 10.99 | +0.15 (+1.38%) | 13,689,615 |
6 May 2024 | CNY | 10.93 | 10.97 | 10.7 | 10.84 | 10.84 | +0.04 (+0.37%) | 13,817,400 |
30 Apr 2024 | CNY | 10.43 | 10.97 | 10.4 | 10.8 | 10.8 | +0.26 (+2.47%) | 21,522,300 |
29 Apr 2024 | CNY | 10.32 | 10.62 | 10.32 | 10.54 | 10.54 | +0.4 (+3.94%) | 15,313,100 |
26 Apr 2024 | CNY | 9.84 | 10.23 | 9.81 | 10.14 | 10.14 | +0.29 (+2.94%) | 13,824,602 |
25 Apr 2024 | CNY | 10.04 | 10.04 | 9.82 | 9.85 | 9.85 | -0.15 (-1.50%) | 6,513,800 |
24 Apr 2024 | CNY | 9.74 | 10 | 9.71 | 10 | 10 | +0.27 (+2.77%) | 7,876,887 |
23 Apr 2024 | CNY | 9.75 | 9.83 | 9.69 | 9.73 | 9.73 | +0.02 (+0.21%) | 6,566,200 |
22 Apr 2024 | CNY | 9.59 | 9.75 | 9.42 | 9.71 | 9.71 | +0.07 (+0.73%) | 6,632,700 |
19 Apr 2024 | CNY | 9.71 | 9.85 | 9.56 | 9.64 | 9.64 | -0.16 (-1.63%) | 8,425,700 |
18 Apr 2024 | CNY | 9.71 | 9.93 | 9.63 | 9.8 | 9.8 | +0.07 (+0.72%) | 8,277,667 |
17 Apr 2024 | CNY | 9.25 | 9.78 | 9.25 | 9.73 | 9.73 | +0.57 (+6.22%) | 10,477,592 |
16 Apr 2024 | CNY | 9.86 | 9.86 | 9.1 | 9.16 | 9.16 | -0.75 (-7.57%) | 14,476,014 |
15 Apr 2024 | CNY | 9.85 | 10.05 | 9.48 | 9.91 | 9.91 | +0.1 (+1.02%) | 12,687,438 |
12 Apr 2024 | CNY | 9.79 | 10.06 | 9.79 | 9.81 | 9.81 | +0.02 (+0.20%) | 9,076,367 |
11 Apr 2024 | CNY | 9.66 | 9.93 | 9.6 | 9.79 | 9.79 | -0.11 (-1.11%) | 10,370,400 |
10 Apr 2024 | CNY | 10 | 10.2 | 9.83 | 9.9 | 9.9 | -0.03 (-0.30%) | 13,949,978 |
9 Apr 2024 | CNY | 9.9 | 10.05 | 9.87 | 9.93 | 9.93 | +0.09 (+0.91%) | 6,408,600 |
8 Apr 2024 | CNY | 10.11 | 10.12 | 9.82 | 9.84 | 9.84 | -0.27 (-2.67%) | 8,160,567 |