Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 10.32 | 10.32 | 9.86 | 9.86 | 9.86 | -0.2 (-1.99%) | 4,372,600 |
15 May 2024 | CNY | 9.9 | 10.06 | 9.76 | 10.06 | 10.06 | +0.04 (+0.40%) | 8,165,600 |
14 May 2024 | CNY | 10.01 | 10.33 | 9.96 | 10.02 | 10.02 | -0.1 (-0.99%) | 7,653,484 |
13 May 2024 | CNY | 10.4 | 10.45 | 10.04 | 10.12 | 10.12 | -0.51 (-4.80%) | 15,125,981 |
10 May 2024 | CNY | 10.32 | 10.99 | 10.32 | 10.63 | 10.63 | +0.33 (+3.20%) | 20,792,008 |
9 May 2024 | CNY | 9.98 | 10.6 | 9.98 | 10.3 | 10.3 | +0.21 (+2.08%) | 13,490,485 |
8 May 2024 | CNY | 10 | 10.19 | 9.89 | 10.09 | 10.09 | +0.12 (+1.20%) | 12,580,029 |
7 May 2024 | CNY | 9.8 | 10.01 | 9.67 | 9.97 | 9.97 | +0.2 (+2.05%) | 11,386,012 |
6 May 2024 | CNY | 9.51 | 9.77 | 9.51 | 9.77 | 9.77 | +0.32 (+3.39%) | 9,845,461 |
30 Apr 2024 | CNY | 9.51 | 9.59 | 9.33 | 9.45 | 9.45 | -0.05 (-0.53%) | 7,275,020 |
29 Apr 2024 | CNY | 9.39 | 9.52 | 9.31 | 9.5 | 9.5 | +0.16 (+1.71%) | 10,146,281 |
26 Apr 2024 | CNY | 9.22 | 9.34 | 9.12 | 9.34 | 9.34 | +0.08 (+0.86%) | 6,605,490 |
25 Apr 2024 | CNY | 9.1 | 9.37 | 9.1 | 9.26 | 9.26 | +0.15 (+1.65%) | 6,505,687 |
24 Apr 2024 | CNY | 9.2 | 9.23 | 8.9 | 9.11 | 9.11 | -0.09 (-0.98%) | 8,309,742 |
23 Apr 2024 | CNY | 9.38 | 9.38 | 9.18 | 9.2 | 9.2 | -0.17 (-1.81%) | 5,354,298 |
22 Apr 2024 | CNY | 9.11 | 9.48 | 9.01 | 9.37 | 9.37 | +0.21 (+2.29%) | 7,959,700 |
19 Apr 2024 | CNY | 9.29 | 9.29 | 9.06 | 9.16 | 9.16 | -0.14 (-1.51%) | 7,478,816 |
18 Apr 2024 | CNY | 9.58 | 9.58 | 9.26 | 9.3 | 9.3 | -0.27 (-2.82%) | 10,277,698 |
17 Apr 2024 | CNY | 9.25 | 9.58 | 9.2 | 9.57 | 9.57 | +0.42 (+4.59%) | 8,103,494 |
16 Apr 2024 | CNY | 9.39 | 9.39 | 9.11 | 9.15 | 9.15 | -0.34 (-3.58%) | 7,915,977 |
15 Apr 2024 | CNY | 9.8 | 9.81 | 9.22 | 9.49 | 9.49 | -0.26 (-2.67%) | 11,420,369 |
12 Apr 2024 | CNY | 10.06 | 10.09 | 9.71 | 9.75 | 9.75 | -0.39 (-3.85%) | 11,198,431 |
11 Apr 2024 | CNY | 10.3 | 10.46 | 10.05 | 10.14 | 10.14 | -0.23 (-2.22%) | 12,863,591 |
10 Apr 2024 | CNY | 10.5 | 10.93 | 10.34 | 10.37 | 10.37 | -1.2 (-10.37%) | 25,127,229 |
9 Apr 2024 | CNY | 11.52 | 11.67 | 11.01 | 11.57 | 11.57 | -0.02 (-0.17%) | 11,989,660 |
8 Apr 2024 | CNY | 12.06 | 12.09 | 11.59 | 11.59 | 11.59 | -0.48 (-3.98%) | 10,468,700 |
3 Apr 2024 | CNY | 12.19 | 12.36 | 12.03 | 12.07 | 12.07 | -0.12 (-0.98%) | 8,052,750 |
2 Apr 2024 | CNY | 12.41 | 12.62 | 12.13 | 12.19 | 12.19 | -0.22 (-1.77%) | 9,375,868 |
1 Apr 2024 | CNY | 12.34 | 12.6 | 12.21 | 12.41 | 12.41 | -0.01 (-0.08%) | 10,801,951 |
29 Mar 2024 | CNY | 11.93 | 12.49 | 11.9 | 12.42 | 12.42 | +0.34 (+2.81%) | 8,624,088 |