Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 10.46 | 10.62 | 10.07 | 10.08 | 10.08 | -0.38 (-3.63%) | 6,827,378 |
23 May 2024 | CNY | 10.81 | 10.88 | 10.4 | 10.46 | 10.46 | -0.37 (-3.42%) | 6,365,012 |
22 May 2024 | CNY | 10.53 | 10.91 | 10.53 | 10.83 | 10.83 | +0.19 (+1.79%) | 6,227,200 |
21 May 2024 | CNY | 10.83 | 10.95 | 10.42 | 10.64 | 10.64 | -0.15 (-1.39%) | 9,281,819 |
20 May 2024 | CNY | 11.2 | 11.31 | 10.72 | 10.79 | 10.79 | -0.46 (-4.09%) | 9,457,672 |
17 May 2024 | CNY | 11.19 | 11.4 | 10.96 | 11.25 | 11.25 | +0.06 (+0.54%) | 6,602,710 |
16 May 2024 | CNY | 11.18 | 11.43 | 11.12 | 11.19 | 11.19 | +0.06 (+0.54%) | 6,363,581 |
15 May 2024 | CNY | 11.25 | 11.49 | 11.06 | 11.13 | 11.13 | -0.22 (-1.94%) | 6,101,900 |
14 May 2024 | CNY | 11.4 | 11.7 | 11.05 | 11.35 | 11.35 | -0.05 (-0.44%) | 10,065,000 |
13 May 2024 | CNY | 12.19 | 12.19 | 11.33 | 11.4 | 11.4 | -0.83 (-6.79%) | 11,227,424 |
10 May 2024 | CNY | 13 | 13.11 | 12.12 | 12.23 | 12.23 | -0.67 (-5.19%) | 12,348,650 |
9 May 2024 | CNY | 12.8 | 13.29 | 12.76 | 12.9 | 12.9 | +0.21 (+1.65%) | 9,865,400 |
8 May 2024 | CNY | 13.17 | 13.27 | 12.57 | 12.69 | 12.69 | -0.48 (-3.64%) | 9,639,941 |
7 May 2024 | CNY | 13.3 | 13.44 | 12.66 | 13.17 | 13.17 | -0.18 (-1.35%) | 19,176,981 |
6 May 2024 | CNY | 13.37 | 13.82 | 13 | 13.35 | 13.35 | +0.02 (+0.15%) | 14,239,400 |
30 Apr 2024 | CNY | 13.6 | 13.97 | 13.15 | 13.33 | 13.33 | -0.09 (-0.67%) | 15,358,900 |
29 Apr 2024 | CNY | 12.5 | 13.97 | 12.5 | 13.42 | 13.42 | +0.63 (+4.93%) | 22,365,001 |
26 Apr 2024 | CNY | 12.84 | 13.12 | 12.51 | 12.79 | 12.79 | -0.31 (-2.37%) | 17,591,600 |
25 Apr 2024 | CNY | 12.19 | 13.44 | 12.19 | 13.1 | 13.1 | +0.65 (+5.22%) | 21,124,574 |
24 Apr 2024 | CNY | 11.63 | 12.47 | 11.47 | 12.45 | 12.45 | +1.04 (+9.11%) | 13,912,800 |
23 Apr 2024 | CNY | 11.5 | 11.84 | 11.3 | 11.41 | 11.41 | -0.15 (-1.30%) | 8,561,330 |
22 Apr 2024 | CNY | 11.94 | 12.18 | 11.53 | 11.56 | 11.56 | -0.69 (-5.63%) | 12,402,586 |
19 Apr 2024 | CNY | 11.51 | 12.31 | 11 | 12.25 | 12.25 | +0.55 (+4.70%) | 20,644,900 |
18 Apr 2024 | CNY | 11.34 | 12.2 | 10.88 | 11.7 | 11.7 | +0.29 (+2.54%) | 19,237,851 |
17 Apr 2024 | CNY | 10.18 | 11.88 | 10.18 | 11.41 | 11.41 | +1.1 (+10.67%) | 21,973,904 |
16 Apr 2024 | CNY | 12.8 | 12.87 | 10.31 | 10.31 | 10.31 | -2.58 (-20.02%) | 27,755,900 |
15 Apr 2024 | CNY | 14.74 | 14.74 | 12.67 | 12.89 | 12.89 | -2.24 (-14.81%) | 23,745,172 |
12 Apr 2024 | CNY | 15 | 15.6 | 14.61 | 15.13 | 15.13 | +0.12 (+0.80%) | 19,767,982 |
11 Apr 2024 | CNY | 13.99 | 15.21 | 13.99 | 15.01 | 15.01 | +0.92 (+6.53%) | 18,796,811 |
10 Apr 2024 | CNY | 14.4 | 14.49 | 13.91 | 14.09 | 14.09 | -0.33 (-2.29%) | 8,251,126 |