Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 9.73 | 10.05 | 9.71 | 9.86 | 9.86 | +0.02 (+0.20%) | 3,702,245 |
23 May 2024 | CNY | 10.05 | 10.14 | 9.82 | 9.84 | 9.84 | -0.3 (-2.96%) | 5,072,803 |
22 May 2024 | CNY | 10.24 | 10.25 | 10.11 | 10.14 | 10.14 | -0.04 (-0.39%) | 3,205,601 |
21 May 2024 | CNY | 10.11 | 10.25 | 10.02 | 10.18 | 10.18 | -0.01 (-0.10%) | 4,012,404 |
20 May 2024 | CNY | 10.26 | 10.39 | 10 | 10.19 | 10.19 | -0.01 (-0.10%) | 6,461,380 |
17 May 2024 | CNY | 10.55 | 10.58 | 10.04 | 10.2 | 10.2 | -0.23 (-2.21%) | 8,428,303 |
16 May 2024 | CNY | 10.36 | 11.28 | 10.31 | 10.43 | 10.43 | +0.08 (+0.77%) | 10,426,080 |
15 May 2024 | CNY | 10.53 | 10.81 | 10.27 | 10.35 | 10.35 | -0.29 (-2.73%) | 9,027,060 |
14 May 2024 | CNY | 10.45 | 11.1 | 10.45 | 10.64 | 10.64 | -0.26 (-2.39%) | 18,310,432 |
13 May 2024 | CNY | 10.03 | 11.18 | 9.91 | 10.9 | 10.9 | +0.74 (+7.28%) | 26,289,092 |
10 May 2024 | CNY | 10.07 | 10.2 | 10.03 | 10.16 | 10.16 | +0.04 (+0.40%) | 5,290,840 |
9 May 2024 | CNY | 10.15 | 10.22 | 9.98 | 10.12 | 10.12 | -0.18 (-1.75%) | 7,002,900 |
8 May 2024 | CNY | 10.12 | 10.45 | 10.09 | 10.3 | 10.3 | +0.04 (+0.39%) | 9,559,918 |
7 May 2024 | CNY | 10.62 | 10.7 | 10.2 | 10.26 | 10.26 | -0.49 (-4.56%) | 17,716,896 |
6 May 2024 | CNY | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.98 (+10.03%) | 4,766,169 |
30 Apr 2024 | CNY | 9.57 | 10.25 | 9.37 | 9.77 | 9.77 | +0.34 (+3.61%) | 11,497,060 |
29 Apr 2024 | CNY | 9.2 | 9.43 | 9.12 | 9.43 | 9.43 | +0.23 (+2.50%) | 5,760,980 |
26 Apr 2024 | CNY | 9.08 | 9.25 | 9.08 | 9.2 | 9.2 | +0.05 (+0.55%) | 6,668,058 |
25 Apr 2024 | CNY | 8.93 | 9.36 | 8.93 | 9.15 | 9.15 | +0.21 (+2.35%) | 9,246,178 |
24 Apr 2024 | CNY | 8.7 | 9.2 | 8.7 | 8.94 | 8.94 | +0.06 (+0.68%) | 11,806,456 |
23 Apr 2024 | CNY | 7.95 | 8.88 | 7.95 | 8.88 | 8.88 | +0.81 (+10.04%) | 12,257,956 |
22 Apr 2024 | CNY | 8.5 | 8.66 | 8.07 | 8.07 | 8.07 | -0.88 (-9.83%) | 9,251,801 |
19 Apr 2024 | CNY | 8.68 | 9.28 | 8.61 | 8.95 | 8.95 | +0.51 (+6.04%) | 11,687,819 |
18 Apr 2024 | CNY | 8.42 | 8.64 | 8.25 | 8.44 | 8.44 | +0.01 (+0.12%) | 3,610,480 |
17 Apr 2024 | CNY | 7.75 | 8.49 | 7.75 | 8.43 | 8.43 | +0.69 (+8.91%) | 4,679,940 |
16 Apr 2024 | CNY | 8.59 | 8.59 | 7.74 | 7.74 | 7.74 | -0.86 (-10%) | 4,424,800 |
15 Apr 2024 | CNY | 9.12 | 9.25 | 8.33 | 8.6 | 8.6 | -0.64 (-6.93%) | 6,656,725 |
12 Apr 2024 | CNY | 9.11 | 9.48 | 9.05 | 9.24 | 9.24 | +0.13 (+1.43%) | 3,601,120 |
11 Apr 2024 | CNY | 9 | 9.28 | 8.93 | 9.11 | 9.11 | 0.0 (0.0%) | 2,849,940 |
10 Apr 2024 | CNY | 9.44 | 9.44 | 8.87 | 9.11 | 9.11 | -0.35 (-3.70%) | 5,366,940 |