Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 11.68 | 11.68 | 10.47 | 10.7 | 10.7 | -0.02 (-0.19%) | 71,202,274 |
16 May 2024 | CNY | 10.77 | 11.03 | 10.65 | 10.72 | 10.72 | +0.08 (+0.75%) | 87,797,397 |
15 May 2024 | CNY | 11.53 | 11.55 | 10.64 | 10.64 | 10.64 | -1.05 (-8.98%) | 127,990,099 |
14 May 2024 | CNY | 11.7 | 11.7 | 11.32 | 11.69 | 11.69 | -0.22 (-1.85%) | 113,873,036 |
13 May 2024 | CNY | 11.6 | 12.25 | 11.48 | 11.91 | 11.91 | +0.1 (+0.85%) | 144,891,478 |
10 May 2024 | CNY | 11.68 | 11.85 | 11.49 | 11.81 | 11.81 | +0.11 (+0.94%) | 117,712,201 |
9 May 2024 | CNY | 12.07 | 12.16 | 11.6 | 11.7 | 11.7 | -0.46 (-3.78%) | 141,495,154 |
8 May 2024 | CNY | 12.35 | 12.53 | 11.98 | 12.16 | 12.16 | -0.5 (-3.95%) | 136,359,900 |
7 May 2024 | CNY | 12.93 | 13.4 | 11.86 | 12.66 | 12.66 | -0.18 (-1.40%) | 243,213,620 |
6 May 2024 | CNY | 12.45 | 13.13 | 12.24 | 12.84 | 12.84 | +0.9 (+7.54%) | 252,367,113 |
30 Apr 2024 | CNY | 11.94 | 11.94 | 11.83 | 11.94 | 11.94 | +1.09 (+10.05%) | 94,822,965 |
29 Apr 2024 | CNY | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | +0.99 (+10.04%) | 9,564,091 |
26 Apr 2024 | CNY | 9.86 | 9.86 | 9.66 | 9.86 | 9.86 | +0.9 (+10.04%) | 75,637,666 |
25 Apr 2024 | CNY | 8.75 | 9.06 | 8.73 | 8.96 | 8.96 | +0.1 (+1.13%) | 24,897,300 |
24 Apr 2024 | CNY | 8.99 | 9.04 | 8.71 | 8.86 | 8.86 | -0.1 (-1.12%) | 32,617,000 |
23 Apr 2024 | CNY | 9.11 | 9.17 | 8.92 | 8.96 | 8.96 | -0.15 (-1.65%) | 26,000,800 |
22 Apr 2024 | CNY | 9 | 9.2 | 8.99 | 9.11 | 9.11 | -0.01 (-0.11%) | 29,631,361 |
19 Apr 2024 | CNY | 9.14 | 9.35 | 9.06 | 9.12 | 9.12 | -0.28 (-2.98%) | 65,464,038 |
18 Apr 2024 | CNY | 8.75 | 9.61 | 8.72 | 9.4 | 9.4 | +0.66 (+7.55%) | 96,094,352 |
17 Apr 2024 | CNY | 8.48 | 8.74 | 8.48 | 8.74 | 8.74 | +0.26 (+3.07%) | 18,238,780 |
16 Apr 2024 | CNY | 8.79 | 8.85 | 8.46 | 8.48 | 8.48 | -0.41 (-4.61%) | 23,520,073 |
15 Apr 2024 | CNY | 8.66 | 9.04 | 8.54 | 8.89 | 8.89 | +0.17 (+1.95%) | 26,785,618 |
12 Apr 2024 | CNY | 8.86 | 8.91 | 8.69 | 8.72 | 8.72 | -0.15 (-1.69%) | 15,519,299 |
11 Apr 2024 | CNY | 8.8 | 8.97 | 8.78 | 8.87 | 8.87 | 0.0 (0.0%) | 13,644,695 |
10 Apr 2024 | CNY | 9.08 | 9.1 | 8.82 | 8.87 | 8.87 | -0.21 (-2.31%) | 20,540,750 |
9 Apr 2024 | CNY | 9.06 | 9.1 | 9.02 | 9.08 | 9.08 | +0.04 (+0.44%) | 14,095,480 |
8 Apr 2024 | CNY | 9.09 | 9.21 | 9 | 9.04 | 9.04 | -0.14 (-1.53%) | 19,113,273 |
3 Apr 2024 | CNY | 9.29 | 9.32 | 9.17 | 9.18 | 9.18 | -0.13 (-1.40%) | 18,484,894 |
2 Apr 2024 | CNY | 9.46 | 9.46 | 9.26 | 9.31 | 9.31 | -0.16 (-1.69%) | 22,285,961 |
1 Apr 2024 | CNY | 9.46 | 9.55 | 9.35 | 9.47 | 9.47 | +0.11 (+1.18%) | 26,280,952 |