Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 10.1 | 10.1 | 9.61 | 9.93 | 9.93 | +0.06 (+0.61%) | 3,937,500 |
24 May 2024 | CNY | 10.1 | 10.12 | 9.85 | 9.87 | 9.87 | -0.21 (-2.08%) | 4,007,000 |
23 May 2024 | CNY | 10.25 | 10.25 | 10.03 | 10.08 | 10.08 | -0.19 (-1.85%) | 4,763,549 |
22 May 2024 | CNY | 10.17 | 10.32 | 10.11 | 10.27 | 10.27 | +0.11 (+1.08%) | 6,202,400 |
21 May 2024 | CNY | 10.17 | 10.23 | 10.1 | 10.16 | 10.16 | -0.04 (-0.39%) | 3,756,500 |
20 May 2024 | CNY | 10.31 | 10.35 | 10.13 | 10.2 | 10.2 | -0.12 (-1.16%) | 5,015,500 |
17 May 2024 | CNY | 10.12 | 10.33 | 10.09 | 10.32 | 10.32 | +0.2 (+1.98%) | 6,277,600 |
16 May 2024 | CNY | 10.15 | 10.3 | 10.1 | 10.12 | 10.12 | +0.03 (+0.30%) | 4,881,100 |
15 May 2024 | CNY | 10.26 | 10.29 | 10.04 | 10.09 | 10.09 | -0.2 (-1.94%) | 6,492,700 |
14 May 2024 | CNY | 10.22 | 10.9 | 10.2 | 10.29 | 10.29 | +0.1 (+0.98%) | 8,509,052 |
13 May 2024 | CNY | 10.38 | 10.39 | 10.1 | 10.19 | 10.19 | -0.16 (-1.55%) | 5,041,900 |
10 May 2024 | CNY | 10.65 | 10.66 | 10.3 | 10.35 | 10.35 | -0.24 (-2.27%) | 4,654,680 |
9 May 2024 | CNY | 10.51 | 10.62 | 10.46 | 10.59 | 10.59 | +0.12 (+1.15%) | 3,765,680 |
8 May 2024 | CNY | 10.71 | 10.78 | 10.42 | 10.47 | 10.47 | -0.25 (-2.33%) | 5,715,900 |
7 May 2024 | CNY | 10.85 | 10.88 | 10.66 | 10.72 | 10.72 | -0.12 (-1.11%) | 6,729,101 |
6 May 2024 | CNY | 10.9 | 10.98 | 10.77 | 10.84 | 10.84 | -0.02 (-0.18%) | 7,187,500 |
30 Apr 2024 | CNY | 10.8 | 10.92 | 10.66 | 10.86 | 10.86 | +0.1 (+0.93%) | 6,099,800 |
29 Apr 2024 | CNY | 10.36 | 10.92 | 10.35 | 10.76 | 10.76 | +0.41 (+3.96%) | 7,619,400 |
26 Apr 2024 | CNY | 10.15 | 10.42 | 10.06 | 10.35 | 10.35 | +0.2 (+1.97%) | 7,878,401 |
25 Apr 2024 | CNY | 9.99 | 10.5 | 9.9 | 10.15 | 10.15 | +0.32 (+3.26%) | 8,859,000 |
24 Apr 2024 | CNY | 9.6 | 9.83 | 9.52 | 9.83 | 9.83 | +0.28 (+2.93%) | 4,407,303 |
23 Apr 2024 | CNY | 9.53 | 9.65 | 9.41 | 9.55 | 9.55 | +0.02 (+0.21%) | 3,207,000 |
22 Apr 2024 | CNY | 9.85 | 9.85 | 9.47 | 9.53 | 9.53 | -0.3 (-3.05%) | 6,684,300 |
19 Apr 2024 | CNY | 9.72 | 9.99 | 9.59 | 9.83 | 9.83 | +0.22 (+2.29%) | 8,901,518 |
18 Apr 2024 | CNY | 9.7 | 9.72 | 9.37 | 9.61 | 9.61 | +0.02 (+0.21%) | 7,916,298 |
17 Apr 2024 | CNY | 8.95 | 9.64 | 8.94 | 9.59 | 9.59 | +0.83 (+9.47%) | 10,715,815 |
16 Apr 2024 | CNY | 9.46 | 9.7 | 8.7 | 8.76 | 8.76 | -0.84 (-8.75%) | 8,911,601 |
15 Apr 2024 | CNY | 10.22 | 10.41 | 9.4 | 9.6 | 9.6 | -0.72 (-6.98%) | 9,109,574 |
12 Apr 2024 | CNY | 10.44 | 10.73 | 10.25 | 10.32 | 10.32 | +0.03 (+0.29%) | 4,933,900 |
11 Apr 2024 | CNY | 10.2 | 10.55 | 10.17 | 10.29 | 10.29 | -0.01 (-0.10%) | 5,078,600 |