Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 10.41 | 10.43 | 10.17 | 10.35 | 10.35 | -0.16 (-1.52%) | 5,133,200 |
20 May 2024 | CNY | 10.49 | 10.58 | 10.36 | 10.51 | 10.51 | -0.07 (-0.66%) | 8,015,000 |
17 May 2024 | CNY | 10.32 | 10.66 | 10.3 | 10.58 | 10.58 | +0.31 (+3.02%) | 10,428,891 |
16 May 2024 | CNY | 10.22 | 10.36 | 10.16 | 10.27 | 10.27 | +0.07 (+0.69%) | 5,475,592 |
15 May 2024 | CNY | 10.32 | 10.62 | 10.1 | 10.2 | 10.2 | -0.13 (-1.26%) | 9,696,441 |
14 May 2024 | CNY | 10.12 | 10.48 | 10.12 | 10.33 | 10.33 | +0.19 (+1.87%) | 8,006,600 |
13 May 2024 | CNY | 10.19 | 10.26 | 10 | 10.14 | 10.14 | -0.24 (-2.31%) | 9,417,550 |
10 May 2024 | CNY | 10.53 | 10.58 | 10.33 | 10.38 | 10.38 | -0.22 (-2.08%) | 11,410,400 |
9 May 2024 | CNY | 10.5 | 10.73 | 10.47 | 10.6 | 10.6 | -0.27 (-2.48%) | 13,438,456 |
8 May 2024 | CNY | 10.45 | 11 | 10.41 | 10.87 | 10.87 | +0.31 (+2.94%) | 17,121,706 |
7 May 2024 | CNY | 10.48 | 10.66 | 10.27 | 10.56 | 10.56 | -0.04 (-0.38%) | 12,410,079 |
6 May 2024 | CNY | 10.44 | 10.71 | 10.23 | 10.6 | 10.6 | +0.4 (+3.92%) | 16,362,200 |
30 Apr 2024 | CNY | 10.14 | 10.47 | 10.13 | 10.2 | 10.2 | +0.08 (+0.79%) | 14,461,526 |
29 Apr 2024 | CNY | 10.09 | 10.19 | 9.9 | 10.12 | 10.12 | +0.1 (+1.00%) | 16,129,029 |
26 Apr 2024 | CNY | 9.91 | 10.18 | 9.81 | 10.02 | 10.02 | -0.03 (-0.30%) | 17,496,931 |
25 Apr 2024 | CNY | 9.86 | 10.45 | 9.86 | 10.05 | 10.05 | +0.15 (+1.52%) | 20,317,900 |
24 Apr 2024 | CNY | 9.57 | 10.05 | 9.56 | 9.9 | 9.9 | +0.19 (+1.96%) | 18,151,300 |
23 Apr 2024 | CNY | 9.38 | 9.75 | 9.3 | 9.71 | 9.71 | +0.24 (+2.53%) | 16,726,866 |
22 Apr 2024 | CNY | 9.36 | 9.8 | 9.21 | 9.47 | 9.47 | -0.2 (-2.07%) | 23,831,469 |
19 Apr 2024 | CNY | 10 | 10.29 | 9.65 | 9.67 | 9.67 | +0.39 (+4.20%) | 38,150,377 |
18 Apr 2024 | CNY | 9.03 | 9.37 | 8.97 | 9.28 | 9.28 | +0.25 (+2.77%) | 15,896,340 |
17 Apr 2024 | CNY | 8.51 | 9.04 | 8.51 | 9.03 | 9.03 | +0.99 (+12.31%) | 12,374,308 |
16 Apr 2024 | CNY | 8.6 | 8.67 | 7.98 | 8.04 | 8.04 | -0.69 (-7.90%) | 9,303,600 |
15 Apr 2024 | CNY | 8.89 | 9.02 | 8.51 | 8.73 | 8.73 | -0.14 (-1.58%) | 7,761,800 |
12 Apr 2024 | CNY | 8.83 | 9.08 | 8.83 | 8.87 | 8.87 | +0.05 (+0.57%) | 5,378,640 |
11 Apr 2024 | CNY | 8.84 | 9.04 | 8.8 | 8.82 | 8.82 | -0.16 (-1.78%) | 6,455,208 |
10 Apr 2024 | CNY | 9.32 | 9.33 | 8.89 | 8.98 | 8.98 | -0.37 (-3.96%) | 9,506,900 |
9 Apr 2024 | CNY | 8.88 | 9.53 | 8.83 | 9.35 | 9.35 | +0.49 (+5.53%) | 12,306,426 |
8 Apr 2024 | CNY | 9.01 | 9.26 | 8.86 | 8.86 | 8.86 | -0.19 (-2.10%) | 7,519,303 |
3 Apr 2024 | CNY | 9.28 | 9.34 | 8.82 | 9.05 | 9.05 | -0.29 (-3.10%) | 12,085,800 |