Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 12.1 | 12.25 | 11.96 | 12.01 | 12.01 | -0.1 (-0.83%) | 3,792,000 |
20 May 2024 | CNY | 12.27 | 12.32 | 12.08 | 12.11 | 12.11 | -0.1 (-0.82%) | 4,665,900 |
17 May 2024 | CNY | 12.04 | 12.31 | 11.88 | 12.21 | 12.21 | +0.19 (+1.58%) | 6,042,500 |
16 May 2024 | CNY | 11.92 | 12.2 | 11.92 | 12.02 | 12.02 | +0.13 (+1.09%) | 5,700,000 |
15 May 2024 | CNY | 12.06 | 12.24 | 11.86 | 11.89 | 11.89 | -0.06 (-0.50%) | 4,946,300 |
14 May 2024 | CNY | 11.74 | 12.03 | 11.72 | 11.95 | 11.95 | +0.31 (+2.66%) | 5,154,832 |
13 May 2024 | CNY | 12.3 | 12.31 | 11.6 | 11.64 | 11.64 | -0.72 (-5.83%) | 8,252,232 |
10 May 2024 | CNY | 12.36 | 12.74 | 12.34 | 12.36 | 12.36 | -0.14 (-1.12%) | 7,116,568 |
9 May 2024 | CNY | 12.12 | 12.6 | 12.12 | 12.5 | 12.5 | +0.18 (+1.46%) | 8,215,218 |
8 May 2024 | CNY | 12.22 | 13.12 | 11.92 | 12.32 | 12.32 | +0.03 (+0.24%) | 12,352,115 |
7 May 2024 | CNY | 12.21 | 12.4 | 12.12 | 12.29 | 12.29 | +0.21 (+1.74%) | 5,658,106 |
6 May 2024 | CNY | 12.02 | 12.2 | 11.97 | 12.08 | 12.08 | +0.18 (+1.51%) | 5,586,599 |
30 Apr 2024 | CNY | 11.92 | 12.08 | 11.64 | 11.9 | 11.9 | -0.02 (-0.17%) | 5,894,490 |
29 Apr 2024 | CNY | 11.46 | 12.01 | 11.46 | 11.92 | 11.92 | +0.35 (+3.03%) | 6,666,000 |
26 Apr 2024 | CNY | 11.52 | 11.85 | 11.36 | 11.57 | 11.57 | +0.45 (+4.05%) | 8,383,600 |
25 Apr 2024 | CNY | 11.17 | 11.31 | 10.97 | 11.12 | 11.12 | -0.05 (-0.45%) | 5,973,685 |
24 Apr 2024 | CNY | 10.43 | 11.29 | 10.38 | 11.17 | 11.17 | +0.73 (+6.99%) | 9,094,285 |
23 Apr 2024 | CNY | 10.25 | 10.61 | 10.23 | 10.44 | 10.44 | +0.31 (+3.06%) | 5,864,100 |
22 Apr 2024 | CNY | 10.5 | 10.57 | 9.95 | 10.13 | 10.13 | -0.23 (-2.22%) | 5,120,900 |
19 Apr 2024 | CNY | 10.5 | 10.58 | 10.26 | 10.36 | 10.36 | -0.22 (-2.08%) | 5,390,000 |
18 Apr 2024 | CNY | 10.33 | 10.82 | 10.1 | 10.58 | 10.58 | +0.1 (+0.95%) | 8,884,554 |
17 Apr 2024 | CNY | 9.47 | 10.48 | 9.46 | 10.48 | 10.48 | +0.73 (+7.49%) | 10,287,433 |
16 Apr 2024 | CNY | 10.25 | 10.32 | 9.75 | 9.75 | 9.75 | -1.08 (-9.97%) | 6,585,602 |
15 Apr 2024 | CNY | 11.75 | 11.85 | 10.83 | 10.83 | 10.83 | -1.2 (-9.98%) | 10,703,097 |
12 Apr 2024 | CNY | 12.43 | 12.59 | 11.99 | 12.03 | 12.03 | -0.4 (-3.22%) | 6,829,300 |
11 Apr 2024 | CNY | 12.25 | 12.91 | 12.05 | 12.43 | 12.43 | +0.05 (+0.40%) | 6,436,200 |
10 Apr 2024 | CNY | 13.3 | 13.3 | 12.01 | 12.38 | 12.38 | -0.94 (-7.06%) | 12,453,300 |
9 Apr 2024 | CNY | 13.14 | 13.38 | 13 | 13.32 | 13.32 | +0.18 (+1.37%) | 6,944,531 |
8 Apr 2024 | CNY | 13.58 | 13.65 | 13.07 | 13.14 | 13.14 | -0.54 (-3.95%) | 9,708,948 |
3 Apr 2024 | CNY | 13.74 | 14.2 | 13.36 | 13.68 | 13.68 | -0.29 (-2.08%) | 14,149,245 |