Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 10.8 | 10.92 | 10.72 | 10.74 | 10.74 | -0.22 (-2.01%) | 9,669,400 |
14 May 2024 | CNY | 10.91 | 11.1 | 10.89 | 10.96 | 10.96 | +0.1 (+0.92%) | 11,511,424 |
13 May 2024 | CNY | 10.86 | 11.02 | 10.66 | 10.86 | 10.86 | -0.16 (-1.45%) | 13,630,903 |
10 May 2024 | CNY | 10.8 | 11.06 | 10.74 | 11.02 | 11.02 | +0.19 (+1.75%) | 19,532,749 |
9 May 2024 | CNY | 10.61 | 10.93 | 10.61 | 10.83 | 10.83 | +0.17 (+1.59%) | 15,666,789 |
8 May 2024 | CNY | 11.06 | 11.07 | 10.63 | 10.66 | 10.66 | -0.41 (-3.70%) | 19,351,785 |
7 May 2024 | CNY | 11.2 | 11.24 | 11.02 | 11.07 | 11.07 | -0.17 (-1.51%) | 17,067,959 |
6 May 2024 | CNY | 10.92 | 11.38 | 10.92 | 11.24 | 11.24 | +0.41 (+3.79%) | 26,355,934 |
30 Apr 2024 | CNY | 11.35 | 11.35 | 10.83 | 10.83 | 10.83 | -0.54 (-4.75%) | 28,802,258 |
29 Apr 2024 | CNY | 11.51 | 11.51 | 11.25 | 11.37 | 11.37 | -0.32 (-2.74%) | 30,741,326 |
26 Apr 2024 | CNY | 11.55 | 11.7 | 11.41 | 11.69 | 11.69 | -0.01 (-0.09%) | 40,925,421 |
25 Apr 2024 | CNY | 11.23 | 11.7 | 11.17 | 11.7 | 11.7 | +0.37 (+3.27%) | 38,933,370 |
24 Apr 2024 | CNY | 11.36 | 11.49 | 11.09 | 11.33 | 11.33 | -0.21 (-1.82%) | 27,189,076 |
23 Apr 2024 | CNY | 11.35 | 11.7 | 11.25 | 11.54 | 11.54 | +0.14 (+1.23%) | 34,133,406 |
22 Apr 2024 | CNY | 11.5 | 11.67 | 11.15 | 11.4 | 11.4 | -0.1 (-0.87%) | 31,866,200 |
19 Apr 2024 | CNY | 11.14 | 11.76 | 11.08 | 11.5 | 11.5 | +0.07 (+0.61%) | 43,505,021 |
18 Apr 2024 | CNY | 11.35 | 11.77 | 11.31 | 11.43 | 11.43 | -0.54 (-4.51%) | 52,408,123 |
17 Apr 2024 | CNY | 11.15 | 12.5 | 10.82 | 11.97 | 11.97 | +0.44 (+3.82%) | 82,526,621 |
16 Apr 2024 | CNY | 10.29 | 11.53 | 10.1 | 11.53 | 11.53 | +1.05 (+10.02%) | 70,776,400 |
15 Apr 2024 | CNY | 9.99 | 10.62 | 9.6 | 10.48 | 10.48 | +0.55 (+5.54%) | 25,776,045 |
12 Apr 2024 | CNY | 10.15 | 10.18 | 9.86 | 9.93 | 9.93 | -0.21 (-2.07%) | 6,461,576 |
11 Apr 2024 | CNY | 9.98 | 10.25 | 9.9 | 10.14 | 10.14 | +0.12 (+1.20%) | 6,402,500 |
10 Apr 2024 | CNY | 10.2 | 10.25 | 9.92 | 10.02 | 10.02 | -0.23 (-2.24%) | 7,444,400 |
9 Apr 2024 | CNY | 10.19 | 10.48 | 10.11 | 10.25 | 10.25 | +0.06 (+0.59%) | 7,167,766 |
8 Apr 2024 | CNY | 10.35 | 10.42 | 10.15 | 10.19 | 10.19 | -0.16 (-1.55%) | 6,942,195 |
3 Apr 2024 | CNY | 10.49 | 10.49 | 10.22 | 10.35 | 10.35 | -0.14 (-1.33%) | 6,124,000 |
2 Apr 2024 | CNY | 10.52 | 10.72 | 10.45 | 10.49 | 10.49 | -0.03 (-0.29%) | 7,617,176 |
1 Apr 2024 | CNY | 10.4 | 10.52 | 10.37 | 10.52 | 10.52 | +0.14 (+1.35%) | 7,863,604 |
29 Mar 2024 | CNY | 10.14 | 10.45 | 10.14 | 10.38 | 10.38 | +0.22 (+2.17%) | 6,044,424 |
28 Mar 2024 | CNY | 9.87 | 10.24 | 9.87 | 10.16 | 10.16 | +0.25 (+2.52%) | 7,645,200 |