Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 10.44 | 10.96 | 10.44 | 10.66 | 10.66 | -0.22 (-2.02%) | 11,864,440 |
22 May 2024 | CNY | 10.93 | 11.1 | 10.79 | 10.88 | 10.88 | -0.16 (-1.45%) | 13,997,100 |
21 May 2024 | CNY | 10.8 | 11.16 | 10.75 | 11.04 | 11.04 | +0.18 (+1.66%) | 17,890,807 |
20 May 2024 | CNY | 10.72 | 10.89 | 10.61 | 10.86 | 10.86 | +0.3 (+2.84%) | 18,985,213 |
17 May 2024 | CNY | 10.44 | 10.59 | 10.39 | 10.56 | 10.56 | +0.12 (+1.15%) | 9,047,500 |
16 May 2024 | CNY | 10.4 | 10.62 | 10.37 | 10.44 | 10.44 | +0.09 (+0.87%) | 7,952,700 |
15 May 2024 | CNY | 10.4 | 10.61 | 10.34 | 10.35 | 10.35 | -0.09 (-0.86%) | 8,686,451 |
14 May 2024 | CNY | 10.44 | 10.57 | 10.39 | 10.44 | 10.44 | -0.03 (-0.29%) | 8,525,480 |
13 May 2024 | CNY | 10.32 | 10.58 | 10.22 | 10.47 | 10.47 | +0.07 (+0.67%) | 12,838,200 |
10 May 2024 | CNY | 10.53 | 10.64 | 10.31 | 10.4 | 10.4 | -0.14 (-1.33%) | 11,611,462 |
9 May 2024 | CNY | 10.52 | 10.66 | 10.5 | 10.54 | 10.54 | +0.02 (+0.19%) | 10,745,243 |
8 May 2024 | CNY | 10.76 | 10.8 | 10.5 | 10.52 | 10.52 | -0.27 (-2.50%) | 12,771,242 |
7 May 2024 | CNY | 10.87 | 10.88 | 10.71 | 10.79 | 10.79 | -0.09 (-0.83%) | 15,228,600 |
6 May 2024 | CNY | 10.75 | 10.91 | 10.56 | 10.88 | 10.88 | +0.33 (+3.13%) | 22,806,328 |
30 Apr 2024 | CNY | 10.3 | 10.62 | 10.22 | 10.55 | 10.55 | +0.22 (+2.13%) | 26,184,856 |
29 Apr 2024 | CNY | 10.11 | 10.39 | 9.91 | 10.33 | 10.33 | +0.84 (+8.85%) | 35,334,959 |
26 Apr 2024 | CNY | 9.34 | 9.52 | 9.25 | 9.49 | 9.49 | +0.17 (+1.82%) | 10,361,927 |
25 Apr 2024 | CNY | 9.27 | 9.38 | 9.18 | 9.32 | 9.32 | +0.06 (+0.65%) | 7,763,109 |
24 Apr 2024 | CNY | 9.06 | 9.27 | 9.02 | 9.26 | 9.26 | +0.23 (+2.55%) | 10,078,904 |
23 Apr 2024 | CNY | 9.02 | 9.21 | 8.99 | 9.03 | 9.03 | -0.09 (-0.99%) | 8,788,604 |
22 Apr 2024 | CNY | 8.96 | 9.2 | 8.63 | 9.12 | 9.12 | +0.13 (+1.45%) | 13,551,600 |
19 Apr 2024 | CNY | 9.01 | 9.07 | 8.85 | 8.99 | 8.99 | -0.06 (-0.66%) | 7,933,405 |
18 Apr 2024 | CNY | 9.06 | 9.22 | 8.96 | 9.05 | 9.05 | -0.01 (-0.11%) | 8,697,476 |
17 Apr 2024 | CNY | 8.38 | 9.07 | 8.38 | 9.06 | 9.06 | +0.73 (+8.76%) | 13,746,023 |
16 Apr 2024 | CNY | 8.78 | 9.01 | 8.31 | 8.33 | 8.33 | -0.58 (-6.51%) | 13,767,959 |
15 Apr 2024 | CNY | 9.13 | 9.2 | 8.72 | 8.91 | 8.91 | -0.22 (-2.41%) | 11,984,787 |
12 Apr 2024 | CNY | 9.19 | 9.37 | 9.09 | 9.13 | 9.13 | -0.06 (-0.65%) | 10,150,128 |
11 Apr 2024 | CNY | 9.18 | 9.45 | 9.14 | 9.19 | 9.19 | -0.08 (-0.86%) | 13,467,153 |
10 Apr 2024 | CNY | 9.43 | 9.85 | 9.21 | 9.27 | 9.27 | -0.19 (-2.01%) | 17,539,901 |
9 Apr 2024 | CNY | 9.25 | 9.68 | 9.2 | 9.46 | 9.46 | +0.23 (+2.49%) | 11,560,009 |