Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 10.35 | 10.35 | 10.12 | 10.13 | 10.13 | -0.17 (-1.65%) | 2,363,578 |
20 May 2024 | CNY | 10.29 | 10.39 | 10.25 | 10.3 | 10.3 | +0.11 (+1.08%) | 3,149,956 |
17 May 2024 | CNY | 10.05 | 10.22 | 10 | 10.19 | 10.19 | +0.16 (+1.60%) | 2,254,178 |
16 May 2024 | CNY | 10.09 | 10.21 | 10 | 10.03 | 10.03 | -0.05 (-0.50%) | 2,534,200 |
15 May 2024 | CNY | 10.25 | 10.26 | 10.06 | 10.08 | 10.08 | -0.15 (-1.47%) | 2,090,500 |
14 May 2024 | CNY | 10.22 | 10.4 | 10.16 | 10.23 | 10.23 | +0.01 (+0.10%) | 2,112,578 |
13 May 2024 | CNY | 10.4 | 10.44 | 10.2 | 10.22 | 10.22 | -0.26 (-2.48%) | 2,716,000 |
10 May 2024 | CNY | 10.59 | 10.65 | 10.43 | 10.48 | 10.48 | -0.11 (-1.04%) | 2,494,600 |
9 May 2024 | CNY | 10.51 | 10.66 | 10.44 | 10.59 | 10.59 | +0.09 (+0.86%) | 3,046,500 |
8 May 2024 | CNY | 10.55 | 10.66 | 10.49 | 10.5 | 10.5 | -0.07 (-0.66%) | 3,469,400 |
7 May 2024 | CNY | 10.5 | 10.62 | 10.38 | 10.57 | 10.57 | +0.08 (+0.76%) | 2,932,200 |
6 May 2024 | CNY | 10.48 | 10.64 | 10.44 | 10.49 | 10.49 | +0.11 (+1.06%) | 3,298,790 |
30 Apr 2024 | CNY | 10.49 | 10.55 | 10.33 | 10.38 | 10.38 | -0.11 (-1.05%) | 3,468,101 |
29 Apr 2024 | CNY | 10.08 | 10.49 | 10.05 | 10.49 | 10.49 | +0.45 (+4.48%) | 5,370,600 |
26 Apr 2024 | CNY | 9.78 | 10.08 | 9.75 | 10.04 | 10.04 | +0.29 (+2.97%) | 4,598,633 |
25 Apr 2024 | CNY | 9.64 | 9.85 | 9.56 | 9.75 | 9.75 | +0.04 (+0.41%) | 3,811,500 |
24 Apr 2024 | CNY | 9.52 | 9.74 | 9.47 | 9.71 | 9.71 | +0.19 (+2.00%) | 3,731,800 |
23 Apr 2024 | CNY | 9.48 | 9.65 | 9.43 | 9.52 | 9.52 | +0.04 (+0.42%) | 3,717,600 |
22 Apr 2024 | CNY | 9.33 | 9.7 | 9.2 | 9.48 | 9.48 | +0.05 (+0.53%) | 4,738,500 |
19 Apr 2024 | CNY | 9.49 | 9.57 | 9.26 | 9.43 | 9.43 | -0.06 (-0.63%) | 5,016,201 |
18 Apr 2024 | CNY | 10.09 | 10.09 | 9.49 | 9.49 | 9.49 | -0.7 (-6.87%) | 8,052,840 |
17 Apr 2024 | CNY | 9.38 | 10.2 | 9.38 | 10.19 | 10.19 | +0.89 (+9.57%) | 5,304,316 |
16 Apr 2024 | CNY | 9.71 | 9.75 | 9.22 | 9.3 | 9.3 | -0.57 (-5.78%) | 7,235,762 |
15 Apr 2024 | CNY | 10.04 | 10.17 | 9.67 | 9.87 | 9.87 | -0.25 (-2.47%) | 5,880,436 |
12 Apr 2024 | CNY | 10.3 | 10.49 | 10.04 | 10.12 | 10.12 | -0.13 (-1.27%) | 5,272,662 |
11 Apr 2024 | CNY | 10.05 | 10.55 | 9.92 | 10.25 | 10.25 | +0.18 (+1.79%) | 5,716,267 |
10 Apr 2024 | CNY | 10.28 | 10.31 | 9.96 | 10.07 | 10.07 | -0.18 (-1.76%) | 2,470,236 |
9 Apr 2024 | CNY | 10.14 | 10.37 | 10.14 | 10.25 | 10.25 | +0.09 (+0.89%) | 2,231,900 |
8 Apr 2024 | CNY | 10.3 | 10.37 | 10.15 | 10.16 | 10.16 | -0.18 (-1.74%) | 2,725,533 |
3 Apr 2024 | CNY | 10.64 | 10.64 | 10.26 | 10.34 | 10.34 | -0.23 (-2.18%) | 2,717,533 |