Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 10.68 | 10.88 | 10.6 | 10.66 | 10.66 | +0.04 (+0.38%) | 4,335,800 |
30 Apr 2024 | CNY | 10.68 | 10.83 | 10.47 | 10.62 | 10.62 | -0.07 (-0.65%) | 5,434,500 |
29 Apr 2024 | CNY | 10.39 | 10.73 | 10.15 | 10.69 | 10.69 | +0.13 (+1.23%) | 9,048,650 |
26 Apr 2024 | CNY | 10.29 | 10.62 | 10.25 | 10.56 | 10.56 | +0.25 (+2.42%) | 5,115,100 |
25 Apr 2024 | CNY | 10.32 | 10.42 | 10.2 | 10.31 | 10.31 | -0.01 (-0.10%) | 3,820,300 |
24 Apr 2024 | CNY | 10.08 | 10.35 | 10.08 | 10.32 | 10.32 | +0.28 (+2.79%) | 4,929,700 |
23 Apr 2024 | CNY | 9.73 | 10.09 | 9.7 | 10.04 | 10.04 | +0.36 (+3.72%) | 4,798,550 |
22 Apr 2024 | CNY | 10.06 | 10.16 | 9.41 | 9.68 | 9.68 | -0.1 (-1.02%) | 4,490,400 |
19 Apr 2024 | CNY | 9.82 | 9.95 | 9.73 | 9.78 | 9.78 | -0.14 (-1.41%) | 3,906,273 |
18 Apr 2024 | CNY | 9.92 | 10.13 | 9.71 | 9.92 | 9.92 | 0.0 (0.0%) | 5,906,344 |
17 Apr 2024 | CNY | 8.99 | 9.93 | 8.99 | 9.92 | 9.92 | +0.95 (+10.59%) | 6,911,569 |
16 Apr 2024 | CNY | 9.77 | 9.85 | 8.96 | 8.97 | 8.97 | -0.93 (-9.39%) | 7,231,921 |
15 Apr 2024 | CNY | 10.38 | 10.61 | 9.63 | 9.9 | 9.9 | -0.65 (-6.16%) | 7,939,200 |
12 Apr 2024 | CNY | 10.59 | 10.77 | 10.55 | 10.55 | 10.55 | -0.02 (-0.19%) | 4,228,200 |
11 Apr 2024 | CNY | 10.47 | 10.81 | 10.44 | 10.57 | 10.57 | -0.08 (-0.75%) | 4,912,800 |
10 Apr 2024 | CNY | 10.89 | 10.92 | 10.41 | 10.65 | 10.65 | -0.26 (-2.38%) | 5,727,400 |
9 Apr 2024 | CNY | 10.81 | 10.95 | 10.69 | 10.91 | 10.91 | +0.11 (+1.02%) | 4,090,000 |
8 Apr 2024 | CNY | 11.17 | 11.17 | 10.75 | 10.8 | 10.8 | -0.37 (-3.31%) | 4,848,840 |
3 Apr 2024 | CNY | 11.51 | 11.51 | 11.07 | 11.17 | 11.17 | -0.34 (-2.95%) | 5,029,100 |
2 Apr 2024 | CNY | 11.71 | 11.75 | 11.41 | 11.51 | 11.51 | -0.2 (-1.71%) | 4,538,452 |
1 Apr 2024 | CNY | 11.6 | 11.76 | 11.6 | 11.71 | 11.71 | +0.18 (+1.56%) | 5,926,000 |
29 Mar 2024 | CNY | 11.3 | 11.53 | 11.07 | 11.53 | 11.53 | +0.21 (+1.86%) | 2,884,700 |
28 Mar 2024 | CNY | 10.89 | 11.45 | 10.89 | 11.32 | 11.32 | +0.41 (+3.76%) | 6,685,700 |
27 Mar 2024 | CNY | 11.6 | 11.65 | 10.91 | 10.91 | 10.91 | -0.72 (-6.19%) | 8,397,900 |
26 Mar 2024 | CNY | 11.93 | 12.06 | 11.46 | 11.63 | 11.63 | -0.29 (-2.43%) | 7,819,252 |
25 Mar 2024 | CNY | 12.4 | 12.55 | 11.9 | 11.92 | 11.92 | -0.56 (-4.49%) | 8,446,300 |
22 Mar 2024 | CNY | 12.69 | 12.77 | 12.28 | 12.48 | 12.48 | -0.21 (-1.65%) | 8,468,927 |
21 Mar 2024 | CNY | 12.87 | 12.95 | 12.55 | 12.69 | 12.69 | -0.22 (-1.70%) | 8,972,500 |
20 Mar 2024 | CNY | 12.61 | 12.92 | 12.59 | 12.91 | 12.91 | +0.2 (+1.57%) | 9,400,200 |
19 Mar 2024 | CNY | 12.6 | 12.85 | 12.52 | 12.71 | 12.71 | +0.07 (+0.55%) | 9,941,277 |