Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 10.04 | 10.43 | 10.04 | 10.4 | 10.4 | +0.32 (+3.17%) | 15,379,734 |
25 Jul 2024 | CNY | 10.04 | 10.19 | 9.9 | 10.08 | 10.08 | -0.09 (-0.88%) | 4,734,460 |
24 Jul 2024 | CNY | 10.17 | 10.37 | 10.11 | 10.17 | 10.17 | -0.08 (-0.78%) | 4,744,660 |
23 Jul 2024 | CNY | 10.58 | 10.66 | 10.25 | 10.25 | 10.25 | -0.45 (-4.21%) | 5,461,100 |
22 Jul 2024 | CNY | 10.74 | 11 | 10.61 | 10.7 | 10.7 | -0.03 (-0.28%) | 3,690,726 |
19 Jul 2024 | CNY | 10.5 | 10.83 | 10.45 | 10.73 | 10.73 | +0.16 (+1.51%) | 3,288,800 |
18 Jul 2024 | CNY | 10.57 | 10.66 | 10.33 | 10.57 | 10.57 | -0.17 (-1.58%) | 5,266,500 |
17 Jul 2024 | CNY | 11 | 11 | 10.72 | 10.74 | 10.74 | -0.19 (-1.74%) | 3,923,800 |
16 Jul 2024 | CNY | 10.83 | 11.01 | 10.66 | 10.93 | 10.93 | +0.1 (+0.92%) | 4,566,922 |
15 Jul 2024 | CNY | 11.12 | 11.25 | 10.8 | 10.83 | 10.83 | -0.45 (-3.99%) | 6,661,700 |
12 Jul 2024 | CNY | 11.05 | 11.33 | 10.98 | 11.28 | 11.28 | +0.31 (+2.83%) | 8,232,400 |
11 Jul 2024 | CNY | 10.82 | 10.98 | 10.73 | 10.97 | 10.97 | +0.36 (+3.39%) | 5,186,150 |
10 Jul 2024 | CNY | 10.52 | 10.76 | 10.52 | 10.61 | 10.61 | +0.01 (+0.09%) | 3,902,835 |
9 Jul 2024 | CNY | 10.08 | 10.65 | 10.02 | 10.6 | 10.6 | +0.48 (+4.74%) | 5,420,835 |
8 Jul 2024 | CNY | 10.36 | 10.39 | 10.08 | 10.12 | 10.12 | -0.31 (-2.97%) | 3,494,450 |
5 Jul 2024 | CNY | 10.25 | 10.53 | 10.13 | 10.43 | 10.43 | +0.08 (+0.77%) | 3,851,800 |
4 Jul 2024 | CNY | 10.54 | 10.72 | 10.33 | 10.35 | 10.35 | -0.26 (-2.45%) | 4,086,985 |
3 Jul 2024 | CNY | 10.8 | 10.81 | 10.54 | 10.61 | 10.61 | -0.2 (-1.85%) | 3,849,500 |
2 Jul 2024 | CNY | 10.97 | 11.05 | 10.76 | 10.81 | 10.81 | -0.16 (-1.46%) | 4,767,160 |
1 Jul 2024 | CNY | 11.17 | 11.49 | 10.6 | 10.97 | 10.97 | -0.11 (-0.99%) | 8,273,005 |
28 Jun 2024 | CNY | 10.72 | 11.23 | 10.62 | 11.08 | 11.08 | +0.45 (+4.23%) | 6,701,279 |
27 Jun 2024 | CNY | 10.89 | 11.04 | 10.58 | 10.63 | 10.63 | -0.21 (-1.94%) | 4,717,144 |
26 Jun 2024 | CNY | 10.34 | 10.86 | 10.21 | 10.84 | 10.84 | +0.48 (+4.63%) | 4,885,444 |
25 Jun 2024 | CNY | 10.49 | 10.59 | 10.25 | 10.36 | 10.36 | -0.13 (-1.24%) | 5,476,826 |
24 Jun 2024 | CNY | 11.1 | 11.14 | 10.46 | 10.49 | 10.49 | -0.65 (-5.83%) | 6,413,000 |
21 Jun 2024 | CNY | 11.2 | 11.24 | 11 | 11.14 | 11.14 | -0.14 (-1.24%) | 4,203,799 |
20 Jun 2024 | CNY | 11.44 | 11.62 | 11.25 | 11.28 | 11.28 | -0.3 (-2.59%) | 6,231,700 |
19 Jun 2024 | CNY | 11.77 | 11.79 | 11.5 | 11.58 | 11.58 | -0.22 (-1.86%) | 8,500,400 |
18 Jun 2024 | CNY | 11.52 | 12.2 | 11.47 | 11.8 | 11.8 | +0.27 (+2.34%) | 9,416,120 |
17 Jun 2024 | CNY | 11.35 | 11.61 | 11.26 | 11.53 | 11.53 | +0.19 (+1.68%) | 4,949,800 |