Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 10.04 | 10.05 | 9.58 | 9.87 | 9.87 | +0.01 (+0.10%) | 4,030,700 |
24 May 2024 | CNY | 10.04 | 10.2 | 9.85 | 9.86 | 9.86 | -0.23 (-2.28%) | 2,963,500 |
23 May 2024 | CNY | 10.31 | 10.35 | 10.04 | 10.09 | 10.09 | -0.24 (-2.32%) | 3,156,850 |
22 May 2024 | CNY | 10.22 | 10.34 | 10.12 | 10.33 | 10.33 | +0.13 (+1.27%) | 2,901,200 |
21 May 2024 | CNY | 10.37 | 10.39 | 10.14 | 10.2 | 10.2 | -0.18 (-1.73%) | 3,166,999 |
20 May 2024 | CNY | 10.44 | 10.51 | 10.3 | 10.38 | 10.38 | -0.06 (-0.57%) | 3,281,800 |
17 May 2024 | CNY | 10.26 | 10.44 | 10.13 | 10.44 | 10.44 | +0.25 (+2.45%) | 4,222,500 |
16 May 2024 | CNY | 10.02 | 10.28 | 9.99 | 10.19 | 10.19 | +0.2 (+2.00%) | 3,825,700 |
15 May 2024 | CNY | 10.07 | 10.15 | 9.93 | 9.99 | 9.99 | -0.05 (-0.50%) | 2,972,349 |
14 May 2024 | CNY | 10.07 | 10.19 | 9.93 | 10.04 | 10.04 | +0.1 (+1.01%) | 3,717,300 |
13 May 2024 | CNY | 10.32 | 10.32 | 9.91 | 9.94 | 9.94 | -0.43 (-4.15%) | 4,884,500 |
10 May 2024 | CNY | 10.6 | 10.68 | 10.32 | 10.37 | 10.37 | -0.26 (-2.45%) | 3,536,200 |
9 May 2024 | CNY | 10.42 | 10.65 | 10.42 | 10.63 | 10.63 | +0.14 (+1.33%) | 3,578,900 |
8 May 2024 | CNY | 10.69 | 10.7 | 10.36 | 10.49 | 10.49 | -0.23 (-2.15%) | 4,328,300 |
7 May 2024 | CNY | 10.62 | 10.77 | 10.57 | 10.72 | 10.72 | +0.06 (+0.56%) | 4,108,200 |
6 May 2024 | CNY | 10.7 | 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 |