Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 10.9 | 11.16 | 10.82 | 10.86 | 10.86 | +0.13 (+1.21%) | 13,709,709 |
21 May 2024 | CNY | 10.88 | 10.88 | 10.7 | 10.73 | 10.73 | -0.21 (-1.92%) | 8,740,600 |
20 May 2024 | CNY | 10.85 | 10.99 | 10.77 | 10.94 | 10.94 | +0.08 (+0.74%) | 11,944,200 |
17 May 2024 | CNY | 10.8 | 10.9 | 10.68 | 10.86 | 10.86 | -0.04 (-0.37%) | 13,579,412 |
16 May 2024 | CNY | 10.97 | 11.13 | 10.85 | 10.9 | 10.9 | -0.07 (-0.64%) | 13,968,609 |
15 May 2024 | CNY | 11.11 | 11.15 | 10.86 | 10.97 | 10.97 | -0.3 (-2.66%) | 14,503,600 |
14 May 2024 | CNY | 11.26 | 11.62 | 11 | 11.27 | 11.27 | -0.09 (-0.79%) | 23,227,606 |
13 May 2024 | CNY | 11.66 | 12.07 | 11.23 | 11.36 | 11.36 | -0.89 (-7.27%) | 30,729,845 |
10 May 2024 | CNY | 13.42 | 13.6 | 12.09 | 12.25 | 12.25 | -1.73 (-12.37%) | 49,591,929 |
9 May 2024 | CNY | 14.5 | 15.15 | 13.54 | 13.98 | 13.98 | +1.18 (+9.22%) | 65,783,504 |
8 May 2024 | CNY | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | +2.13 (+19.96%) | 10,402,104 |
7 May 2024 | CNY | 10.45 | 10.74 | 10.4 | 10.67 | 10.67 | +0.18 (+1.72%) | 8,479,300 |
6 May 2024 | CNY | 10.35 | 10.55 | 10.17 | 10.49 | 10.49 | +0.27 (+2.64%) | 9,469,893 |
30 Apr 2024 | CNY | 9.91 | 10.78 | 9.8 | 10.22 | 10.22 | +0.31 (+3.13%) | 11,409,230 |
29 Apr 2024 | CNY | 9.55 | 9.96 | 9.5 | 9.91 | 9.91 | +0.39 (+4.10%) | 5,689,702 |
26 Apr 2024 | CNY | 9.29 | 9.54 | 9.15 | 9.52 | 9.52 | +0.17 (+1.82%) | 5,353,909 |
25 Apr 2024 | CNY | 9.14 | 9.44 | 9.14 | 9.35 | 9.35 | +0.13 (+1.41%) | 4,197,164 |
24 Apr 2024 | CNY | 9.09 | 9.22 | 9.04 | 9.22 | 9.22 | +0.12 (+1.32%) | 4,514,000 |
23 Apr 2024 | CNY | 9.05 | 9.18 | 8.93 | 9.1 | 9.1 | +0.17 (+1.90%) | 4,732,300 |
22 Apr 2024 | CNY | 8.91 | 9.2 | 8.9 | 8.93 | 8.93 | +0.08 (+0.90%) | 4,617,717 |
19 Apr 2024 | CNY | 8.88 | 9.04 | 8.78 | 8.85 | 8.85 | -0.16 (-1.78%) | 4,083,602 |
18 Apr 2024 | CNY | 9.25 | 9.26 | 8.92 | 9.01 | 9.01 | -0.19 (-2.07%) | 4,310,717 |
17 Apr 2024 | CNY | 8.67 | 9.38 | 8.67 | 9.2 | 9.2 | +0.62 (+7.23%) | 5,978,702 |
16 Apr 2024 | CNY | 9.2 | 9.25 | 8.56 | 8.58 | 8.58 | -0.75 (-8.04%) | 6,766,602 |
15 Apr 2024 | CNY | 9.73 | 9.93 | 9.11 | 9.33 | 9.33 | -0.56 (-5.66%) | 6,935,000 |
12 Apr 2024 | CNY | 10 | 10.16 | 9.86 | 9.89 | 9.89 | -0.16 (-1.59%) | 3,483,800 |
11 Apr 2024 | CNY | 10.02 | 10.21 | 9.9 | 10.05 | 10.05 | -0.04 (-0.40%) | 3,333,700 |
10 Apr 2024 | CNY | 10.48 | 10.48 | 10.06 | 10.09 | 10.09 | -0.38 (-3.63%) | 4,796,100 |
9 Apr 2024 | CNY | 9.99 | 10.47 | 9.96 | 10.47 | 10.47 | +0.49 (+4.91%) | 7,797,171 |
8 Apr 2024 | CNY | 10.49 | 10.51 | 9.96 | 9.98 | 9.98 | -0.61 (-5.76%) | 7,419,600 |