Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 12.1 | 12.24 | 11.85 | 11.97 | 11.97 | -0.2 (-1.64%) | 5,170,300 |
20 May 2024 | CNY | 12.11 | 12.55 | 12.04 | 12.17 | 12.17 | -0.05 (-0.41%) | 7,372,893 |
17 May 2024 | CNY | 12.11 | 12.32 | 12 | 12.22 | 12.22 | +0.09 (+0.74%) | 4,542,900 |
16 May 2024 | CNY | 11.89 | 12.32 | 11.89 | 12.13 | 12.13 | +0.19 (+1.59%) | 6,848,563 |
15 May 2024 | CNY | 12.18 | 12.18 | 11.86 | 11.94 | 11.94 | -0.14 (-1.16%) | 5,102,058 |
14 May 2024 | CNY | 12.19 | 12.45 | 12.02 | 12.08 | 12.08 | -0.08 (-0.66%) | 3,871,300 |
13 May 2024 | CNY | 12.43 | 12.45 | 11.88 | 12.16 | 12.16 | -0.14 (-1.14%) | 7,088,211 |
10 May 2024 | CNY | 12.95 | 12.96 | 12.2 | 12.3 | 12.3 | -0.42 (-3.30%) | 10,000,100 |
9 May 2024 | CNY | 12.86 | 13.16 | 12.69 | 12.72 | 12.72 | -0.13 (-1.01%) | 6,753,757 |
8 May 2024 | CNY | 13.38 | 13.38 | 12.78 | 12.85 | 12.85 | -0.42 (-3.17%) | 5,933,300 |
7 May 2024 | CNY | 12.68 | 13.38 | 12.49 | 13.27 | 13.27 | +0.62 (+4.90%) | 13,362,000 |
6 May 2024 | CNY | 12.63 | 12.85 | 12.55 | 12.65 | 12.65 | +0.32 (+2.60%) | 8,073,200 |
30 Apr 2024 | CNY | 12.46 | 12.49 | 11.99 | 12.33 | 12.33 | -0.12 (-0.96%) | 7,237,400 |
29 Apr 2024 | CNY | 12.31 | 12.83 | 12.31 | 12.45 | 12.45 | +0.2 (+1.63%) | 12,208,700 |
26 Apr 2024 | CNY | 11.86 | 12.36 | 11.66 | 12.25 | 12.25 | +0.37 (+3.11%) | 9,569,000 |
25 Apr 2024 | CNY | 11.76 | 12.15 | 11.63 | 11.88 | 11.88 | +0.18 (+1.54%) | 8,939,500 |
24 Apr 2024 | CNY | 11.25 | 11.78 | 11.12 | 11.7 | 11.7 | +0.5 (+4.46%) | 9,107,222 |
23 Apr 2024 | CNY | 10.79 | 11.47 | 10.7 | 11.2 | 11.2 | +0.4 (+3.70%) | 12,156,631 |
22 Apr 2024 | CNY | 10.34 | 11 | 10.1 | 10.8 | 10.8 | +0.32 (+3.05%) | 14,905,227 |
19 Apr 2024 | CNY | 10.68 | 10.72 | 10.34 | 10.48 | 10.48 | -0.26 (-2.42%) | 10,477,492 |
18 Apr 2024 | CNY | 10.94 | 11 | 10.35 | 10.74 | 10.74 | -0.06 (-0.56%) | 10,303,617 |
17 Apr 2024 | CNY | 10.45 | 11.02 | 10.45 | 10.8 | 10.8 | +0.6 (+5.88%) | 19,825,918 |
16 Apr 2024 | CNY | 11.18 | 11.23 | 10.13 | 10.2 | 10.2 | -1.05 (-9.33%) | 24,507,139 |
15 Apr 2024 | CNY | 12.41 | 12.49 | 10.98 | 11.25 | 11.25 | -1.22 (-9.78%) | 20,103,118 |
12 Apr 2024 | CNY | 12.57 | 12.71 | 12.29 | 12.47 | 12.47 | -0.13 (-1.03%) | 9,693,400 |
11 Apr 2024 | CNY | 12.7 | 12.98 | 12.56 | 12.6 | 12.6 | -0.16 (-1.25%) | 6,116,147 |
10 Apr 2024 | CNY | 13.21 | 13.23 | 12.45 | 12.76 | 12.76 | -0.43 (-3.26%) | 8,076,000 |
9 Apr 2024 | CNY | 13.21 | 13.41 | 12.87 | 13.19 | 13.19 | -0.05 (-0.38%) | 5,905,457 |
8 Apr 2024 | CNY | 13.46 | 13.63 | 13 | 13.24 | 13.24 | -0.22 (-1.63%) | 6,734,508 |
3 Apr 2024 | CNY | 13.77 | 13.77 | 13.3 | 13.46 | 13.46 | -0.26 (-1.90%) | 5,198,657 |