Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 11.05 | 11.05 | 10.18 | 10.46 | 10.46 | -0.12 (-1.13%) | 2,375,260 |
24 May 2024 | CNY | 11.05 | 11.26 | 10.4 | 10.58 | 10.58 | -0.07 (-0.66%) | 3,506,800 |
23 May 2024 | CNY | 10.99 | 11.09 | 10.6 | 10.65 | 10.65 | -0.39 (-3.53%) | 2,928,180 |
22 May 2024 | CNY | 10.92 | 11.13 | 10.72 | 11.04 | 11.04 | +0.13 (+1.19%) | 3,749,975 |
21 May 2024 | CNY | 10.78 | 11.12 | 10.53 | 10.91 | 10.91 | +0.05 (+0.46%) | 5,819,180 |
20 May 2024 | CNY | 10.1 | 10.89 | 9.83 | 10.86 | 10.86 | +0.88 (+8.82%) | 8,032,360 |
17 May 2024 | CNY | 9.56 | 10.04 | 9.42 | 9.98 | 9.98 | +0.52 (+5.50%) | 3,632,160 |
16 May 2024 | CNY | 9.32 | 9.58 | 9.31 | 9.46 | 9.46 | +0.17 (+1.83%) | 1,613,600 |
15 May 2024 | CNY | 9.49 | 9.59 | 9.27 | 9.29 | 9.29 | -0.2 (-2.11%) | 2,183,500 |
14 May 2024 | CNY | 9.15 | 9.6 | 9.15 | 9.49 | 9.49 | +0.4 (+4.40%) | 3,130,940 |
13 May 2024 | CNY | 9.24 | 9.31 | 8.83 | 9.09 | 9.09 | -0.15 (-1.62%) | 3,600,400 |
10 May 2024 | CNY | 9.7 | 9.86 | 9.12 | 9.24 | 9.24 | -0.39 (-4.05%) | 2,974,500 |
9 May 2024 | CNY | 9.54 | 9.78 | 9.54 | 9.63 | 9.63 | +0.09 (+0.94%) | 1,919,300 |
8 May 2024 | CNY | 9.78 | 9.8 | 9.53 | 9.54 | 9.54 | -0.18 (-1.85%) | 1,799,700 |
7 May 2024 | CNY | 9.7 | 9.9 | 9.59 | 9.72 | 9.72 | +0.04 (+0.41%) | 2,346,800 |
6 May 2024 | CNY | 9.52 | 9.95 | 9.52 | 9.68 | 9.68 | +0.2 (+2.11%) | 3,684,800 |
30 Apr 2024 | CNY | 9.57 | 9.67 | 9.3 | 9.48 | 9.48 | -0.03 (-0.32%) | 2,711,380 |
29 Apr 2024 | CNY | 9 | 9.54 | 9 | 9.51 | 9.51 | +0.66 (+7.46%) | 3,097,948 |
26 Apr 2024 | CNY | 8.92 | 8.97 | 8.63 | 8.85 | 8.85 | -0.05 (-0.56%) | 2,541,100 |
25 Apr 2024 | CNY | 8.95 | 9.01 | 8.76 | 8.9 | 8.9 | +0.01 (+0.11%) | 2,202,800 |
24 Apr 2024 | CNY | 8.77 | 8.95 | 8.65 | 8.89 | 8.89 | +0.19 (+2.18%) | 2,622,600 |
23 Apr 2024 | CNY | 8.13 | 8.82 | 8.13 | 8.7 | 8.7 | +0.58 (+7.14%) | 3,877,300 |
22 Apr 2024 | CNY | 8.58 | 8.59 | 8.03 | 8.12 | 8.12 | -0.47 (-5.47%) | 4,064,520 |
19 Apr 2024 | CNY | 8.65 | 8.77 | 8.37 | 8.59 | 8.59 | -0.06 (-0.69%) | 2,852,669 |
18 Apr 2024 | CNY | 8.99 | 9.18 | 8.48 | 8.65 | 8.65 | -0.34 (-3.78%) | 4,508,300 |
17 Apr 2024 | CNY | 7.89 | 9.19 | 7.89 | 8.99 | 8.99 | +1.23 (+15.85%) | 6,380,499 |
16 Apr 2024 | CNY | 9.53 | 9.68 | 7.76 | 7.76 | 7.76 | -1.75 (-18.40%) | 8,593,395 |
15 Apr 2024 | CNY | 11.12 | 11.26 | 9.18 | 9.51 | 9.51 | -1.78 (-15.77%) | 7,779,569 |
12 Apr 2024 | CNY | 11.42 | 11.68 | 11.19 | 11.29 | 11.29 | -0.23 (-2.00%) | 2,874,100 |
11 Apr 2024 | CNY | 11 | 11.75 | 10.8 | 11.52 | 11.52 | +0.34 (+3.04%) | 3,693,980 |