Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 13 | 13.04 | 12.78 | 12.85 | 12.85 | -0.13 (-1.00%) | 4,900,300 |
20 May 2024 | CNY | 12.85 | 13.08 | 12.83 | 12.98 | 12.98 | +0.15 (+1.17%) | 6,832,910 |
17 May 2024 | CNY | 12.83 | 12.95 | 12.72 | 12.83 | 12.83 | 0.0 (0.0%) | 5,733,211 |
16 May 2024 | CNY | 12.95 | 13.07 | 12.8 | 12.83 | 12.83 | -0.16 (-1.23%) | 6,216,400 |
15 May 2024 | CNY | 13.05 | 13.26 | 12.97 | 12.99 | 12.99 | -0.01 (-0.08%) | 5,970,877 |
14 May 2024 | CNY | 12.97 | 13.14 | 12.91 | 13 | 13 | +0.02 (+0.15%) | 5,402,612 |
13 May 2024 | CNY | 13.05 | 13.12 | 12.75 | 12.98 | 12.98 | +0.02 (+0.15%) | 8,273,749 |
10 May 2024 | CNY | 12.85 | 13.15 | 12.84 | 12.96 | 12.96 | +0.08 (+0.62%) | 7,046,345 |
9 May 2024 | CNY | 12.65 | 12.98 | 12.62 | 12.88 | 12.88 | +0.25 (+1.98%) | 8,766,595 |
8 May 2024 | CNY | 13.05 | 13.05 | 12.58 | 12.63 | 12.63 | -0.34 (-2.62%) | 10,947,521 |
7 May 2024 | CNY | 13.05 | 13.24 | 12.84 | 12.97 | 12.97 | +0.01 (+0.08%) | 9,813,540 |
6 May 2024 | CNY | 12.6 | 13 | 12.54 | 12.96 | 12.96 | +0.5 (+4.01%) | 13,843,608 |
30 Apr 2024 | CNY | 12.26 | 12.69 | 12.26 | 12.46 | 12.46 | +0.2 (+1.63%) | 12,910,296 |
29 Apr 2024 | CNY | 12.69 | 12.72 | 12 | 12.26 | 12.26 | -0.39 (-3.08%) | 17,812,570 |
26 Apr 2024 | CNY | 12.27 | 12.73 | 12.25 | 12.65 | 12.65 | +0.24 (+1.93%) | 14,167,433 |
25 Apr 2024 | CNY | 12.34 | 12.55 | 12.26 | 12.41 | 12.41 | +0.01 (+0.08%) | 6,284,810 |
24 Apr 2024 | CNY | 12.21 | 12.42 | 12.03 | 12.4 | 12.4 | +0.25 (+2.06%) | 7,723,400 |
23 Apr 2024 | CNY | 12.25 | 12.48 | 12.02 | 12.15 | 12.15 | -0.13 (-1.06%) | 9,083,891 |
22 Apr 2024 | CNY | 12.5 | 12.64 | 12.25 | 12.28 | 12.28 | -0.26 (-2.07%) | 10,142,293 |
19 Apr 2024 | CNY | 12.2 | 12.65 | 12.2 | 12.54 | 12.54 | +0.3 (+2.45%) | 10,172,943 |
18 Apr 2024 | CNY | 12.39 | 12.57 | 12.21 | 12.24 | 12.24 | -0.19 (-1.53%) | 11,640,364 |
17 Apr 2024 | CNY | 11.95 | 12.44 | 11.7 | 12.43 | 12.43 | +0.51 (+4.28%) | 16,114,773 |
16 Apr 2024 | CNY | 11.93 | 12.39 | 11.86 | 11.92 | 11.92 | -0.22 (-1.81%) | 15,543,145 |
15 Apr 2024 | CNY | 11.98 | 12.24 | 11.93 | 12.14 | 12.14 | +0.22 (+1.85%) | 13,497,051 |
12 Apr 2024 | CNY | 11.74 | 12 | 11.7 | 11.92 | 11.92 | +0.15 (+1.27%) | 13,053,492 |
11 Apr 2024 | CNY | 11.51 | 11.94 | 11.44 | 11.77 | 11.77 | +0.26 (+2.26%) | 21,282,161 |
10 Apr 2024 | CNY | 12.13 | 12.13 | 11.29 | 11.51 | 11.51 | +0.46 (+4.16%) | 26,155,150 |
9 Apr 2024 | CNY | 10.97 | 11.06 | 10.91 | 11.05 | 11.05 | +0.03 (+0.27%) | 4,165,160 |
8 Apr 2024 | CNY | 10.98 | 11.25 | 10.96 | 11.02 | 11.02 | -0.04 (-0.36%) | 5,938,686 |
3 Apr 2024 | CNY | 10.95 | 11.06 | 10.91 | 11.06 | 11.06 | +0.08 (+0.73%) | 4,906,602 |