Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 10.42 | 10.47 | 10.28 | 10.3 | 10.3 | -0.1 (-0.96%) | 6,312,200 |
2 Jul 2024 | CNY | 10.35 | 10.63 | 10.32 | 10.4 | 10.4 | +0.03 (+0.29%) | 9,281,618 |
1 Jul 2024 | CNY | 10.32 | 10.47 | 10.01 | 10.37 | 10.37 | +0.13 (+1.27%) | 7,979,100 |
28 Jun 2024 | CNY | 10.35 | 10.53 | 10.2 | 10.24 | 10.24 | -0.13 (-1.25%) | 9,838,150 |
27 Jun 2024 | CNY | 10.53 | 10.59 | 10.35 | 10.37 | 10.37 | -0.09 (-0.86%) | 10,694,100 |
26 Jun 2024 | CNY | 9.67 | 10.48 | 9.63 | 10.46 | 10.46 | +0.78 (+8.06%) | 15,312,874 |
25 Jun 2024 | CNY | 9.8 | 9.89 | 9.54 | 9.68 | 9.68 | -0.12 (-1.22%) | 10,189,495 |
24 Jun 2024 | CNY | 10.12 | 10.13 | 9.73 | 9.8 | 9.8 | -0.35 (-3.45%) | 10,910,762 |
21 Jun 2024 | CNY | 10.25 | 10.3 | 10.08 | 10.15 | 10.15 | -0.09 (-0.88%) | 6,218,200 |
20 Jun 2024 | CNY | 10.65 | 10.68 | 10.22 | 10.24 | 10.24 | -0.46 (-4.30%) | 9,044,643 |
19 Jun 2024 | CNY | 10.85 | 10.92 | 10.69 | 10.7 | 10.7 | -0.15 (-1.38%) | 9,064,254 |
18 Jun 2024 | CNY | 10.69 | 10.91 | 10.65 | 10.85 | 10.85 | +0.09 (+0.84%) | 8,799,354 |
17 Jun 2024 | CNY | 10.91 | 10.97 | 10.7 | 10.76 | 10.76 | +0.01 (+0.09%) | 11,818,100 |
14 Jun 2024 | CNY | 10.64 | 10.8 | 10.59 | 10.75 | 10.75 | +0.11 (+1.03%) | 8,105,177 |
13 Jun 2024 | CNY | 10.71 | 10.81 | 10.6 | 10.64 | 10.64 | -0.04 (-0.37%) | 8,347,500 |
12 Jun 2024 | CNY | 10.41 | 10.74 | 10.37 | 10.68 | 10.68 | +0.24 (+2.30%) | 8,416,977 |
11 Jun 2024 | CNY | 10.1 | 10.49 | 10 | 10.44 | 10.44 | +0.24 (+2.35%) | 10,049,531 |
7 Jun 2024 | CNY | 10.32 | 10.4 | 10.1 | 10.2 | 10.2 | +0.05 (+0.49%) | 8,762,226 |
6 Jun 2024 | CNY | 10.55 | 10.68 | 10 | 10.15 | 10.15 | -0.39 (-3.70%) | 13,159,901 |
5 Jun 2024 | CNY | 10.6 | 10.75 | 10.5 | 10.54 | 10.54 | -0.14 (-1.31%) | 7,381,500 |
4 Jun 2024 | CNY | 10.74 | 10.76 | 10.5 | 10.68 | 10.68 | -0.11 (-1.02%) | 8,981,542 |
3 Jun 2024 | CNY | 11 | 11.02 | 10.7 | 10.79 | 10.79 | -0.23 (-2.09%) | 8,666,226 |
31 May 2024 | CNY | 10.83 | 11.09 | 10.73 | 11.02 | 11.02 | +0.24 (+2.23%) | 11,199,502 |
30 May 2024 | CNY | 10.67 | 10.84 | 10.56 | 10.78 | 10.78 | +0.01 (+0.09%) | 6,143,767 |
29 May 2024 | CNY | 10.78 | 10.95 | 10.74 | 10.77 | 10.77 | +0.05 (+0.47%) | 6,666,405 |
28 May 2024 | CNY | 10.85 | 10.97 | 10.71 | 10.72 | 10.72 | -0.21 (-1.92%) | 7,032,600 |
27 May 2024 | CNY | 10.95 | 10.97 | 10.63 | 10.93 | 10.93 | +0.08 (+0.74%) | 8,714,791 |
24 May 2024 | CNY | 10.91 | 11.13 | 10.84 | 10.85 | 10.85 | -0.14 (-1.27%) | 10,305,924 |
23 May 2024 | CNY | 11.35 | 11.4 | 10.97 | 10.99 | 10.99 | -0.35 (-3.09%) | 12,199,049 |
22 May 2024 | CNY | 11.25 | 11.34 | 11.06 | 11.34 | 11.34 | +0.08 (+0.71%) | 12,257,850 |