Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 10.04 | 10.25 | 9.9 | 10.08 | 10.08 | +0.08 (+0.80%) | 18,088,343 |
13 Jun 2024 | CNY | 9.77 | 10.23 | 9.71 | 10 | 10 | +0.23 (+2.35%) | 23,808,444 |
12 Jun 2024 | CNY | 9.86 | 9.89 | 9.66 | 9.77 | 9.77 | -0.08 (-0.81%) | 10,925,320 |
11 Jun 2024 | CNY | 9.78 | 9.93 | 9.64 | 9.85 | 9.85 | -0.02 (-0.20%) | 15,580,592 |
7 Jun 2024 | CNY | 10.04 | 10.1 | 9.77 | 9.87 | 9.87 | -0.12 (-1.20%) | 15,040,311 |
6 Jun 2024 | CNY | 10.12 | 10.26 | 9.88 | 9.99 | 9.99 | -0.07 (-0.70%) | 19,268,700 |
5 Jun 2024 | CNY | 10.38 | 10.49 | 10.04 | 10.06 | 10.06 | -0.19 (-1.85%) | 24,092,801 |
4 Jun 2024 | CNY | 9.72 | 10.32 | 9.7 | 10.25 | 10.25 | +0.55 (+5.67%) | 26,794,300 |
3 Jun 2024 | CNY | 9.64 | 9.84 | 9.54 | 9.7 | 9.7 | +0.1 (+1.04%) | 15,550,509 |
31 May 2024 | CNY | 9.7 | 9.73 | 9.51 | 9.6 | 9.6 | -0.06 (-0.62%) | 9,325,000 |
30 May 2024 | CNY | 9.75 | 9.87 | 9.63 | 9.66 | 9.66 | -0.16 (-1.63%) | 9,121,000 |
29 May 2024 | CNY | 9.8 | 9.89 | 9.58 | 9.82 | 9.82 | +0.03 (+0.31%) | 14,245,820 |
28 May 2024 | CNY | 9.75 | 10.14 | 9.73 | 9.79 | 9.79 | -0.05 (-0.51%) | 25,569,576 |
27 May 2024 | CNY | 9.45 | 9.86 | 9.41 | 9.84 | 9.84 | +0.41 (+4.35%) | 20,804,756 |
24 May 2024 | CNY | 9.27 | 9.67 | 9.27 | 9.43 | 9.43 | +0.17 (+1.84%) | 15,801,850 |
23 May 2024 | CNY | 9.51 | 9.57 | 9.22 | 9.26 | 9.26 | -0.23 (-2.42%) | 12,287,124 |
22 May 2024 | CNY | 9.6 | 9.63 | 9.45 | 9.49 | 9.49 | -0.46 (-4.62%) | 11,604,984 |
21 May 2024 | CNY | 10.08 | 10.15 | 9.9 | 9.95 | 9.95 | -0.17 (-1.68%) | 14,905,300 |
20 May 2024 | CNY | 10.01 | 10.23 | 9.93 | 10.12 | 10.12 | +0.1 (+1.00%) | 17,098,554 |
17 May 2024 | CNY | 10.17 | 10.23 | 9.91 | 10.02 | 10.02 | -0.11 (-1.09%) | 16,630,500 |
16 May 2024 | CNY | 10.4 | 10.43 | 10.09 | 10.13 | 10.13 | -0.27 (-2.60%) | 21,270,462 |
15 May 2024 | CNY | 10.68 | 10.82 | 10.37 | 10.4 | 10.4 | -0.22 (-2.07%) | 24,284,710 |
14 May 2024 | CNY | 10.6 | 10.72 | 10.46 | 10.62 | 10.62 | 0.0 (0.0%) | 23,062,369 |
13 May 2024 | CNY | 10.08 | 10.83 | 10.03 | 10.62 | 10.62 | +0.43 (+4.22%) | 42,998,515 |
10 May 2024 | CNY | 10.3 | 10.3 | 10.08 | 10.19 | 10.19 | -0.11 (-1.07%) | 16,962,100 |
9 May 2024 | CNY | 9.91 | 10.36 | 9.87 | 10.3 | 10.3 | +0.48 (+4.89%) | 27,910,904 |
8 May 2024 | CNY | 10.01 | 10.02 | 9.79 | 9.82 | 9.82 | -0.25 (-2.48%) | 15,256,862 |
7 May 2024 | CNY | 10.19 | 10.22 | 9.96 | 10.07 | 10.07 | -0.04 (-0.40%) | 17,688,429 |
6 May 2024 | CNY | 10.05 | 10.13 | 9.87 | 10.11 | 10.11 | +0.23 (+2.33%) | 26,940,220 |
30 Apr 2024 | CNY | 9.95 | 10.03 | 9.82 | 9.88 | 9.88 | -0.06 (-0.60%) | 20,115,549 |