Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 10.83 | 10.99 | 10.72 | 10.87 | 10.87 | +0.04 (+0.37%) | 14,963,173 |
27 May 2024 | CNY | 10.51 | 10.89 | 10.46 | 10.83 | 10.83 | +0.3 (+2.85%) | 1,706,175 |
24 May 2024 | CNY | 10.64 | 10.64 | 10.35 | 10.53 | 10.53 | +0.01 (+0.10%) | 1,312,552 |
23 May 2024 | CNY | 10.94 | 10.94 | 10.48 | 10.52 | 10.52 | -0.28 (-2.59%) | 1,122,284 |
22 May 2024 | CNY | 10.8 | 10.95 | 10.65 | 10.8 | 10.8 | -0.09 (-0.83%) | 1,351,472 |
21 May 2024 | CNY | 11.18 | 11.18 | 10.63 | 10.89 | 10.89 | -0.36 (-3.20%) | 2,604,026 |
20 May 2024 | CNY | 10.9 | 11.3 | 10.6 | 11.25 | 11.25 | +0.42 (+3.88%) | 3,449,014 |
17 May 2024 | CNY | 10.46 | 10.83 | 10.35 | 10.83 | 10.83 | +0.38 (+3.64%) | 1,092,268 |
16 May 2024 | CNY | 10.36 | 10.59 | 10.35 | 10.45 | 10.45 | +0.15 (+1.46%) | 1,082,764 |
15 May 2024 | CNY | 10.25 | 10.57 | 10.06 | 10.3 | 10.3 | +0.04 (+0.39%) | 1,182,472 |
14 May 2024 | CNY | 10.12 | 10.42 | 10.01 | 10.26 | 10.26 | +0.23 (+2.29%) | 1,301,957 |
13 May 2024 | CNY | 10.55 | 10.57 | 9.93 | 10.03 | 10.03 | -0.37 (-3.56%) | 1,663,415 |
10 May 2024 | CNY | 10.79 | 10.79 | 10.33 | 10.4 | 10.4 | -0.26 (-2.44%) | 1,359,924 |
9 May 2024 | CNY | 10.85 | 11 | 10.63 | 10.66 | 10.66 | +0.03 (+0.28%) | 1,185,624 |
8 May 2024 | CNY | 11 | 11 | 10.56 | 10.63 | 10.63 | -0.32 (-2.92%) | 1,323,700 |
7 May 2024 | CNY | 11.1 | 11.19 | 10.9 | 10.95 | 10.95 | -0.13 (-1.17%) | 1,731,800 |
6 May 2024 | CNY | 10.94 | 11.5 | 10.94 | 11.08 | 11.08 | +0.25 (+2.31%) | 2,695,303 |
30 Apr 2024 | CNY | 11 | 11 | 10.56 | 10.83 | 10.83 | -0.01 (-0.09%) | 2,281,047 |
29 Apr 2024 | CNY | 10.43 | 10.97 | 10.35 | 10.84 | 10.84 | +0.52 (+5.04%) | 3,079,150 |
26 Apr 2024 | CNY | 10.02 | 10.5 | 9.77 | 10.32 | 10.32 | +0.44 (+4.45%) | 3,526,419 |
25 Apr 2024 | CNY | 10.1 | 10.15 | 9.78 | 9.88 | 9.88 | -0.28 (-2.76%) | 2,443,552 |
24 Apr 2024 | CNY | 9.71 | 10.17 | 9.48 | 10.16 | 10.16 | +0.49 (+5.07%) | 2,543,396 |
23 Apr 2024 | CNY | 9.35 | 9.85 | 9.35 | 9.67 | 9.67 | +0.32 (+3.42%) | 2,514,063 |
22 Apr 2024 | CNY | 9.25 | 9.48 | 8.82 | 9.35 | 9.35 | -0.03 (-0.32%) | 2,368,038 |
19 Apr 2024 | CNY | 9.56 | 9.64 | 9.23 | 9.38 | 9.38 | -0.21 (-2.19%) | 2,521,195 |
18 Apr 2024 | CNY | 9.85 | 9.95 | 9.52 | 9.59 | 9.59 | -0.27 (-2.74%) | 2,342,116 |
17 Apr 2024 | CNY | 9.18 | 9.89 | 9.18 | 9.86 | 9.86 | +0.86 (+9.56%) | 2,980,744 |
16 Apr 2024 | CNY | 10.23 | 10.23 | 9 | 9 | 9 | -1.19 (-11.68%) | 3,071,193 |
15 Apr 2024 | CNY | 10.81 | 10.97 | 10.01 | 10.19 | 10.19 | -0.77 (-7.03%) | 2,007,897 |
12 Apr 2024 | CNY | 11.04 | 11.28 | 10.92 | 10.96 | 10.96 | -0.09 (-0.81%) | 1,445,293 |