Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 10.04 | 10.08 | 9.76 | 10.06 | 10.06 | +0.1 (+1.00%) | 27,340,000 |
24 May 2024 | CNY | 10.05 | 10.2 | 9.93 | 9.96 | 9.96 | -0.11 (-1.09%) | 14,854,200 |
23 May 2024 | CNY | 10.35 | 10.38 | 10.05 | 10.07 | 10.07 | -0.31 (-2.99%) | 21,056,771 |
22 May 2024 | CNY | 10.28 | 10.44 | 10.21 | 10.38 | 10.38 | +0.15 (+1.47%) | 18,547,908 |
21 May 2024 | CNY | 10.23 | 10.29 | 10.16 | 10.23 | 10.23 | -0.07 (-0.68%) | 14,984,050 |
20 May 2024 | CNY | 10.16 | 10.33 | 10.13 | 10.3 | 10.3 | +0.12 (+1.18%) | 24,016,862 |
17 May 2024 | CNY | 10.04 | 10.2 | 9.99 | 10.18 | 10.18 | +0.12 (+1.19%) | 14,493,557 |
16 May 2024 | CNY | 10.18 | 10.26 | 9.98 | 10.06 | 10.06 | -0.07 (-0.69%) | 24,456,613 |
15 May 2024 | CNY | 10.31 | 10.46 | 10.11 | 10.13 | 10.13 | -0.2 (-1.94%) | 22,014,800 |
14 May 2024 | CNY | 10.33 | 10.47 | 10.25 | 10.33 | 10.33 | +0.04 (+0.39%) | 18,163,950 |
13 May 2024 | CNY | 10.25 | 10.41 | 10.09 | 10.29 | 10.29 | -0.05 (-0.48%) | 26,782,627 |
10 May 2024 | CNY | 10.45 | 10.45 | 10.23 | 10.34 | 10.34 | -0.13 (-1.24%) | 16,281,133 |
9 May 2024 | CNY | 10.29 | 10.48 | 10.28 | 10.47 | 10.47 | +0.18 (+1.75%) | 18,140,108 |
8 May 2024 | CNY | 10.46 | 10.51 | 10.28 | 10.29 | 10.29 | -0.18 (-1.72%) | 19,735,596 |
7 May 2024 | CNY | 10.46 | 10.55 | 10.4 | 10.47 | 10.47 | +0.01 (+0.10%) | 22,352,132 |
6 May 2024 | CNY | 10.34 | 10.52 | 10.28 | 10.46 | 10.46 | +0.29 (+2.85%) | 38,081,276 |
30 Apr 2024 | CNY | 10.4 | 10.4 | 10.16 | 10.17 | 10.17 | -0.24 (-2.31%) | 33,324,986 |
29 Apr 2024 | CNY | 10.19 | 10.45 | 10.16 | 10.41 | 10.41 | +0.22 (+2.16%) | 44,910,483 |
26 Apr 2024 | CNY | 10.17 | 10.28 | 10.05 | 10.19 | 10.19 | 0.0 (0.0%) | 39,820,600 |
25 Apr 2024 | CNY | 9.99 | 10.3 | 9.97 | 10.19 | 10.19 | +0.11 (+1.09%) | 41,718,031 |
24 Apr 2024 | CNY | 10.01 | 10.19 | 9.77 | 10.08 | 10.08 | +0.07 (+0.70%) | 65,937,165 |
23 Apr 2024 | CNY | 9.88 | 10.18 | 9.81 | 10.01 | 10.01 | +0.76 (+8.22%) | 96,680,921 |
22 Apr 2024 | CNY | 9.25 | 9.42 | 9.06 | 9.25 | 9.25 | -0.04 (-0.43%) | 18,559,409 |
19 Apr 2024 | CNY | 9.25 | 9.36 | 9.1 | 9.29 | 9.29 | -0.04 (-0.43%) | 19,412,532 |
18 Apr 2024 | CNY | 9.3 | 9.49 | 9.15 | 9.33 | 9.33 | +0.07 (+0.76%) | 29,955,261 |
17 Apr 2024 | CNY | 8.92 | 9.27 | 8.92 | 9.26 | 9.26 | +0.46 (+5.23%) | 20,545,865 |
16 Apr 2024 | CNY | 9.1 | 9.13 | 8.78 | 8.8 | 8.8 | -0.38 (-4.14%) | 23,118,996 |
15 Apr 2024 | CNY | 9.33 | 9.37 | 9.02 | 9.18 | 9.18 | -0.12 (-1.29%) | 22,141,627 |
12 Apr 2024 | CNY | 9.15 | 9.43 | 9.11 | 9.3 | 9.3 | +0.2 (+2.20%) | 26,433,262 |
11 Apr 2024 | CNY | 8.92 | 9.25 | 8.92 | 9.1 | 9.1 | +0.08 (+0.89%) | 14,311,540 |