Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 10.7 | 10.91 | 10.51 | 10.56 | 10.56 | -0.11 (-1.03%) | 3,949,400 |
2 Jul 2024 | CNY | 10.64 | 10.77 | 10.5 | 10.67 | 10.67 | +0.03 (+0.28%) | 2,870,799 |
1 Jul 2024 | CNY | 10.53 | 10.69 | 10.25 | 10.64 | 10.64 | +0.24 (+2.31%) | 4,683,200 |
28 Jun 2024 | CNY | 10.52 | 10.74 | 10.36 | 10.4 | 10.4 | -0.22 (-2.07%) | 3,956,816 |
27 Jun 2024 | CNY | 10.66 | 10.92 | 10.6 | 10.62 | 10.62 | -0.1 (-0.93%) | 3,977,600 |
26 Jun 2024 | CNY | 10.09 | 10.77 | 9.97 | 10.72 | 10.72 | +0.63 (+6.24%) | 4,857,600 |
25 Jun 2024 | CNY | 9.95 | 10.26 | 9.95 | 10.09 | 10.09 | +0.04 (+0.40%) | 3,323,000 |
24 Jun 2024 | CNY | 10.47 | 10.5 | 9.97 | 10.05 | 10.05 | -0.52 (-4.92%) | 4,533,800 |
21 Jun 2024 | CNY | 10.35 | 10.62 | 10.35 | 10.57 | 10.57 | -0.01 (-0.09%) | 2,471,400 |
20 Jun 2024 | CNY | 10.83 | 10.91 | 10.56 | 10.58 | 10.58 | -0.3 (-2.76%) | 3,451,200 |
19 Jun 2024 | CNY | 10.8 | 11.04 | 10.8 | 10.88 | 10.88 | +0.01 (+0.09%) | 3,556,400 |
18 Jun 2024 | CNY | 10.66 | 10.9 | 10.5 | 10.87 | 10.87 | +0.25 (+2.35%) | 3,194,786 |
17 Jun 2024 | CNY | 10.7 | 10.81 | 10.54 | 10.62 | 10.62 | -0.11 (-1.03%) | 3,045,100 |
14 Jun 2024 | CNY | 10.75 | 10.9 | 10.43 | 10.73 | 10.73 | +0.06 (+0.56%) | 5,977,700 |
13 Jun 2024 | CNY | 10.93 | 11.07 | 10.6 | 10.67 | 10.67 | -0.23 (-2.11%) | 4,521,100 |
12 Jun 2024 | CNY | 10.53 | 10.97 | 10.5 | 10.9 | 10.9 | +0.36 (+3.42%) | 4,327,100 |
11 Jun 2024 | CNY | 10.55 | 10.62 | 10.14 | 10.54 | 10.54 | -0.05 (-0.47%) | 4,766,900 |
7 Jun 2024 | CNY | 10.09 | 10.77 | 10.09 | 10.59 | 10.59 | +0.53 (+5.27%) | 6,382,300 |
6 Jun 2024 | CNY | 10.69 | 10.7 | 9.84 | 10.06 | 10.06 | -0.59 (-5.54%) | 6,469,500 |
5 Jun 2024 | CNY | 10.79 | 10.86 | 10.64 | 10.65 | 10.65 | -0.27 (-2.47%) | 3,192,900 |
4 Jun 2024 | CNY | 11.5 | 11.5 | 10.8 | 10.92 | 10.92 | -0.44 (-3.87%) | 5,526,400 |
3 Jun 2024 | CNY | 11.82 | 11.88 | 11.28 | 11.36 | 11.36 | -0.13 (-1.13%) | 4,261,200 |
31 May 2024 | CNY | 11.15 | 11.54 | 11.11 | 11.49 | 11.49 | +0.36 (+3.23%) | 4,391,700 |
30 May 2024 | CNY | 11.27 | 11.35 | 11.08 | 11.13 | 11.13 | -0.15 (-1.33%) | 2,793,600 |
29 May 2024 | CNY | 11.23 | 11.47 | 11.16 | 11.28 | 11.28 | -0.08 (-0.70%) | 3,696,400 |
28 May 2024 | CNY | 11.59 | 11.66 | 11.33 | 11.36 | 11.36 | -0.29 (-2.49%) | 3,016,000 |
27 May 2024 | CNY | 11.63 | 11.71 | 11.4 | 11.65 | 11.65 | +0.19 (+1.66%) | 3,142,000 |
24 May 2024 | CNY | 11.63 | 11.8 | 11.44 | 11.46 | 11.46 | -0.27 (-2.30%) | 3,401,000 |
23 May 2024 | CNY | 11.97 | 12.03 | 11.68 | 11.73 | 11.73 | -0.32 (-2.66%) | 4,329,900 |
22 May 2024 | CNY | 12.22 | 12.24 | 12.01 | 12.05 | 12.05 | +0.04 (+0.33%) | 3,737,700 |