Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 11.7 | 11.93 | 11.67 | 11.81 | 11.81 | +0.08 (+0.68%) | 8,323,800 |
21 May 2024 | CNY | 11.69 | 11.83 | 11.65 | 11.73 | 11.73 | -0.02 (-0.17%) | 6,147,510 |
20 May 2024 | CNY | 11.84 | 11.89 | 11.66 | 11.75 | 11.75 | +0.04 (+0.34%) | 8,769,000 |
17 May 2024 | CNY | 11.48 | 11.72 | 11.45 | 11.71 | 11.71 | +0.21 (+1.83%) | 9,304,452 |
16 May 2024 | CNY | 11.27 | 11.6 | 11.26 | 11.5 | 11.5 | +0.23 (+2.04%) | 11,830,808 |
15 May 2024 | CNY | 11.25 | 11.37 | 11.25 | 11.27 | 11.27 | -0.07 (-0.62%) | 4,114,991 |
14 May 2024 | CNY | 11.27 | 11.42 | 11.24 | 11.34 | 11.34 | +0.02 (+0.18%) | 4,771,055 |
13 May 2024 | CNY | 11.33 | 11.42 | 11.15 | 11.32 | 11.32 | -0.05 (-0.44%) | 5,988,339 |
10 May 2024 | CNY | 11.52 | 11.53 | 11.27 | 11.37 | 11.37 | -0.06 (-0.52%) | 5,504,600 |
9 May 2024 | CNY | 11.22 | 11.53 | 11.2 | 11.43 | 11.43 | +0.22 (+1.96%) | 9,206,010 |
8 May 2024 | CNY | 11.5 | 11.5 | 11.17 | 11.21 | 11.21 | -0.35 (-3.03%) | 10,326,001 |
7 May 2024 | CNY | 11.6 | 11.6 | 11.47 | 11.56 | 11.56 | +0.02 (+0.17%) | 6,916,500 |
6 May 2024 | CNY | 11.45 | 11.63 | 11.4 | 11.54 | 11.54 | +0.25 (+2.21%) | 10,941,651 |
30 Apr 2024 | CNY | 11.5 | 11.53 | 11.2 | 11.29 | 11.29 | -0.4 (-3.42%) | 13,731,941 |
29 Apr 2024 | CNY | 11.35 | 11.74 | 11.32 | 11.69 | 11.69 | +0.29 (+2.54%) | 12,634,762 |
26 Apr 2024 | CNY | 11.2 | 11.42 | 11.17 | 11.4 | 11.4 | +0.15 (+1.33%) | 8,759,750 |
25 Apr 2024 | CNY | 11.22 | 11.39 | 11.1 | 11.25 | 11.25 | -0.2 (-1.75%) | 11,473,838 |
24 Apr 2024 | CNY | 11.76 | 12 | 11.35 | 11.45 | 11.45 | +0.29 (+2.60%) | 18,258,941 |
23 Apr 2024 | CNY | 11.24 | 11.34 | 11.1 | 11.16 | 11.16 | -0.02 (-0.18%) | 5,339,604 |
22 Apr 2024 | CNY | 11.29 | 11.42 | 11.1 | 11.18 | 11.18 | -0.14 (-1.24%) | 5,674,100 |
19 Apr 2024 | CNY | 11.19 | 11.47 | 11.16 | 11.32 | 11.32 | +0.03 (+0.27%) | 6,112,630 |
18 Apr 2024 | CNY | 11.45 | 11.5 | 11.28 | 11.29 | 11.29 | -0.17 (-1.48%) | 7,603,158 |
17 Apr 2024 | CNY | 10.98 | 11.48 | 10.98 | 11.46 | 11.46 | +0.57 (+5.23%) | 11,111,407 |
16 Apr 2024 | CNY | 11.36 | 11.53 | 10.88 | 10.89 | 10.89 | -0.46 (-4.05%) | 10,991,062 |
15 Apr 2024 | CNY | 11.34 | 11.58 | 10.77 | 11.35 | 11.35 | +0.01 (+0.09%) | 9,546,078 |
12 Apr 2024 | CNY | 11.59 | 11.62 | 11.31 | 11.34 | 11.34 | -0.27 (-2.33%) | 8,516,332 |
11 Apr 2024 | CNY | 11.45 | 11.69 | 11.23 | 11.61 | 11.61 | +0.27 (+2.38%) | 8,204,136 |
10 Apr 2024 | CNY | 11.71 | 11.73 | 11.22 | 11.34 | 11.34 | -0.34 (-2.91%) | 7,288,442 |
9 Apr 2024 | CNY | 11.43 | 11.72 | 11.37 | 11.68 | 11.68 | +0.2 (+1.74%) | 6,317,900 |
8 Apr 2024 | CNY | 11.63 | 11.74 | 11.48 | 11.48 | 11.48 | -0.29 (-2.46%) | 6,579,800 |