Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 12.55 | 12.58 | 11.97 | 12.44 | 12.44 | +0.29 (+2.39%) | 8,536,797 |
22 May 2024 | CNY | 11.96 | 12.15 | 11.65 | 12.15 | 12.15 | +0.18 (+1.50%) | 5,100,820 |
21 May 2024 | CNY | 12.29 | 12.3 | 11.8 | 11.97 | 11.97 | -0.36 (-2.92%) | 6,143,040 |
20 May 2024 | CNY | 12.57 | 12.74 | 12.11 | 12.33 | 12.33 | -0.46 (-3.60%) | 7,757,700 |
17 May 2024 | CNY | 12.55 | 13.09 | 12.3 | 12.79 | 12.79 | +0.02 (+0.16%) | 9,577,290 |
16 May 2024 | CNY | 12.37 | 13.2 | 12.2 | 12.77 | 12.77 | -0.51 (-3.84%) | 12,242,630 |
15 May 2024 | CNY | 12.3 | 13.72 | 11.92 | 13.28 | 13.28 | +0.81 (+6.50%) | 20,148,865 |
14 May 2024 | CNY | 11.34 | 12.47 | 11.34 | 12.47 | 12.47 | +1.13 (+9.96%) | 3,873,700 |
13 May 2024 | CNY | 11.62 | 11.68 | 11.2 | 11.34 | 11.34 | -0.21 (-1.82%) | 1,638,500 |
10 May 2024 | CNY | 11.94 | 11.94 | 11.36 | 11.55 | 11.55 | -0.34 (-2.86%) | 2,380,560 |
9 May 2024 | CNY | 11.68 | 11.9 | 11.64 | 11.89 | 11.89 | +0.24 (+2.06%) | 1,572,800 |
8 May 2024 | CNY | 11.83 | 11.92 | 11.55 | 11.65 | 11.65 | -0.2 (-1.69%) | 1,388,600 |
7 May 2024 | CNY | 11.68 | 11.89 | 11.55 | 11.85 | 11.85 | +0.12 (+1.02%) | 1,658,600 |
6 May 2024 | CNY | 11.55 | 11.79 | 11.41 | 11.73 | 11.73 | +0.44 (+3.90%) | 2,160,100 |
30 Apr 2024 | CNY | 11.43 | 11.5 | 11.13 | 11.29 | 11.29 | -0.09 (-0.79%) | 1,702,100 |
29 Apr 2024 | CNY | 11.27 | 11.44 | 11.27 | 11.38 | 11.38 | +0.14 (+1.25%) | 2,024,400 |
26 Apr 2024 | CNY | 11.13 | 11.3 | 10.89 | 11.24 | 11.24 | +0.12 (+1.08%) | 1,622,837 |
25 Apr 2024 | CNY | 11.08 | 11.18 | 10.86 | 11.12 | 11.12 | +0.04 (+0.36%) | 1,451,700 |
24 Apr 2024 | CNY | 10.61 | 11.09 | 10.6 | 11.08 | 11.08 | +0.47 (+4.43%) | 1,902,940 |
23 Apr 2024 | CNY | 10.5 | 10.8 | 10.31 | 10.61 | 10.61 | +0.2 (+1.92%) | 1,983,200 |
22 Apr 2024 | CNY | 10.59 | 10.75 | 10.2 | 10.41 | 10.41 | -0.29 (-2.71%) | 2,431,200 |
19 Apr 2024 | CNY | 10.66 | 11.07 | 10.47 | 10.7 | 10.7 | -0.33 (-2.99%) | 3,153,000 |
18 Apr 2024 | CNY | 10.63 | 11.3 | 10.55 | 11.03 | 11.03 | +0.28 (+2.60%) | 3,401,200 |
17 Apr 2024 | CNY | 9.75 | 10.84 | 9.75 | 10.75 | 10.75 | +0.9 (+9.14%) | 4,273,080 |
16 Apr 2024 | CNY | 10.56 | 10.9 | 9.85 | 9.85 | 9.85 | -1.09 (-9.96%) | 4,608,700 |
15 Apr 2024 | CNY | 11.97 | 12.05 | 10.94 | 10.94 | 10.94 | -1.22 (-10.03%) | 4,454,100 |
12 Apr 2024 | CNY | 12.49 | 12.56 | 12.15 | 12.16 | 12.16 | -0.32 (-2.56%) | 1,793,000 |
11 Apr 2024 | CNY | 11.96 | 12.55 | 11.85 | 12.48 | 12.48 | +0.5 (+4.17%) | 2,741,700 |
10 Apr 2024 | CNY | 12.39 | 12.43 | 11.85 | 11.98 | 11.98 | -0.41 (-3.31%) | 2,559,900 |
9 Apr 2024 | CNY | 12.11 | 12.4 | 12.09 | 12.39 | 12.39 | +0.21 (+1.72%) | 1,791,700 |