Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 11.38 | 12.19 | 11.29 | 11.95 | 11.95 | +0.34 (+2.93%) | 17,571,788 |
20 May 2024 | CNY | 11.43 | 12.25 | 10.9 | 11.61 | 11.61 | -0.31 (-2.60%) | 21,324,584 |
17 May 2024 | CNY | 10.76 | 11.92 | 10.58 | 11.92 | 11.92 | +1.08 (+9.96%) | 26,205,437 |
16 May 2024 | CNY | 10.11 | 11.11 | 10.08 | 10.84 | 10.84 | +0.74 (+7.33%) | 23,783,114 |
15 May 2024 | CNY | 9.84 | 10.35 | 9.75 | 10.1 | 10.1 | +0.22 (+2.23%) | 10,177,010 |
14 May 2024 | CNY | 9.99 | 10.06 | 9.77 | 9.88 | 9.88 | -0.22 (-2.18%) | 9,044,980 |
13 May 2024 | CNY | 10 | 10.15 | 9.71 | 10.1 | 10.1 | -0.09 (-0.88%) | 9,179,313 |
10 May 2024 | CNY | 9.8 | 10.41 | 9.8 | 10.19 | 10.19 | +0.43 (+4.41%) | 15,717,193 |
9 May 2024 | CNY | 9.59 | 9.91 | 9.57 | 9.76 | 9.76 | +0.17 (+1.77%) | 9,273,231 |
8 May 2024 | CNY | 9.68 | 9.72 | 9.46 | 9.59 | 9.59 | -0.24 (-2.44%) | 7,994,733 |
7 May 2024 | CNY | 9.95 | 9.96 | 9.55 | 9.83 | 9.83 | -0.14 (-1.40%) | 16,541,814 |
6 May 2024 | CNY | 9.32 | 9.97 | 9.32 | 9.97 | 9.97 | +0.91 (+10.04%) | 7,712,807 |
30 Apr 2024 | CNY | 9.34 | 9.39 | 9.01 | 9.06 | 9.06 | -0.4 (-4.23%) | 7,199,040 |
29 Apr 2024 | CNY | 8.75 | 9.47 | 8.7 | 9.46 | 9.46 | +0.72 (+8.24%) | 11,751,255 |
26 Apr 2024 | CNY | 8.65 | 8.76 | 8.43 | 8.74 | 8.74 | +0.08 (+0.92%) | 5,629,340 |
25 Apr 2024 | CNY | 8.67 | 8.74 | 8.59 | 8.66 | 8.66 | -0.07 (-0.80%) | 3,777,700 |
24 Apr 2024 | CNY | 8.43 | 8.73 | 8.37 | 8.73 | 8.73 | +0.2 (+2.34%) | 6,388,135 |
23 Apr 2024 | CNY | 8.61 | 8.83 | 8.39 | 8.53 | 8.53 | +0.09 (+1.07%) | 5,240,084 |
22 Apr 2024 | CNY | 8.4 | 8.54 | 8.17 | 8.44 | 8.44 | +0.04 (+0.48%) | 4,131,577 |
19 Apr 2024 | CNY | 8.45 | 8.64 | 8.35 | 8.4 | 8.4 | -0.15 (-1.75%) | 4,945,172 |
18 Apr 2024 | CNY | 8.79 | 8.88 | 8.49 | 8.55 | 8.55 | -0.36 (-4.04%) | 11,015,386 |
17 Apr 2024 | CNY | 8.52 | 9.17 | 8.49 | 8.91 | 8.91 | +0.57 (+6.83%) | 13,257,727 |
16 Apr 2024 | CNY | 9.01 | 9.01 | 8.34 | 8.34 | 8.34 | -0.68 (-7.54%) | 4,527,320 |
15 Apr 2024 | CNY | 9.5 | 9.54 | 8.8 | 9.02 | 9.02 | -0.53 (-5.55%) | 5,292,135 |
12 Apr 2024 | CNY | 9.62 | 9.65 | 9.51 | 9.55 | 9.55 | -0.05 (-0.52%) | 2,436,045 |
11 Apr 2024 | CNY | 9.44 | 9.67 | 9.35 | 9.6 | 9.6 | +0.02 (+0.21%) | 2,822,255 |
10 Apr 2024 | CNY | 9.84 | 9.91 | 9.45 | 9.58 | 9.58 | -0.27 (-2.74%) | 3,719,400 |
9 Apr 2024 | CNY | 9.54 | 9.96 | 9.52 | 9.85 | 9.85 | +0.33 (+3.47%) | 4,767,900 |
8 Apr 2024 | CNY | 9.83 | 9.84 | 9.52 | 9.52 | 9.52 | -0.31 (-3.15%) | 5,249,710 |
3 Apr 2024 | CNY | 9.95 | 9.95 | 9.74 | 9.83 | 9.83 | -0.16 (-1.60%) | 4,227,100 |