Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 11.35 | 11.81 | 11.35 | 11.62 | 11.62 | +0.32 (+2.83%) | 9,604,700 |
27 Jun 2024 | CNY | 11.37 | 11.74 | 11.22 | 11.3 | 11.3 | -0.11 (-0.96%) | 3,878,442 |
26 Jun 2024 | CNY | 10.88 | 11.46 | 10.73 | 11.41 | 11.41 | +0.57 (+5.26%) | 4,914,724 |
25 Jun 2024 | CNY | 11.1 | 11.25 | 10.72 | 10.84 | 10.84 | -0.12 (-1.09%) | 4,680,360 |
24 Jun 2024 | CNY | 11.36 | 11.44 | 10.89 | 10.96 | 10.96 | -0.58 (-5.03%) | 5,503,460 |
21 Jun 2024 | CNY | 11.86 | 11.86 | 11.51 | 11.54 | 11.54 | -0.31 (-2.62%) | 4,086,200 |
20 Jun 2024 | CNY | 12.17 | 12.4 | 11.71 | 11.85 | 11.85 | -0.47 (-3.81%) | 8,599,200 |
19 Jun 2024 | CNY | 12.28 | 12.67 | 12.13 | 12.32 | 12.32 | +0.03 (+0.24%) | 7,215,248 |
18 Jun 2024 | CNY | 11.64 | 12.58 | 11.57 | 12.29 | 12.29 | +0.63 (+5.40%) | 10,903,200 |
17 Jun 2024 | CNY | 11.8 | 12.1 | 11.61 | 11.66 | 11.66 | -0.26 (-2.18%) | 4,931,702 |
14 Jun 2024 | CNY | 11.98 | 12.06 | 11.69 | 11.92 | 11.92 | +0.04 (+0.34%) | 5,001,000 |
13 Jun 2024 | CNY | 11.78 | 12.13 | 11.64 | 11.88 | 11.88 | -0.02 (-0.17%) | 6,658,100 |
12 Jun 2024 | CNY | 12.84 | 12.84 | 11.6 | 11.9 | 11.9 | +0.25 (+2.15%) | 8,696,200 |
11 Jun 2024 | CNY | 11.51 | 11.7 | 11.14 | 11.65 | 11.65 | -0.16 (-1.35%) | 8,143,728 |
7 Jun 2024 | CNY | 11.83 | 12.18 | 11.43 | 11.81 | 11.81 | -0.02 (-0.17%) | 13,691,300 |
6 Jun 2024 | CNY | 14 | 14.14 | 11.75 | 11.83 | 11.83 | -2.57 (-17.85%) | 31,131,748 |
5 Jun 2024 | CNY | 14.22 | 15.42 | 13.79 | 14.4 | 14.4 | +1.55 (+12.06%) | 32,663,598 |
4 Jun 2024 | CNY | 13.9 | 14.06 | 12.65 | 12.85 | 12.85 | -0.88 (-6.41%) | 12,498,268 |
3 Jun 2024 | CNY | 13.8 | 14.15 | 13.45 | 13.73 | 13.73 | +0.15 (+1.10%) | 7,907,122 |
31 May 2024 | CNY | 13.33 | 13.77 | 13.2 | 13.58 | 13.58 | +0.28 (+2.11%) | 3,335,740 |
30 May 2024 | CNY | 13.51 | 13.72 | 13.28 | 13.3 | 13.3 | -0.22 (-1.63%) | 3,012,000 |
29 May 2024 | CNY | 13.36 | 14.06 | 13.36 | 13.52 | 13.52 | +0.07 (+0.52%) | 4,989,900 |
28 May 2024 | CNY | 12.5 | 13.74 | 12.5 | 13.45 | 13.45 | +0.59 (+4.59%) | 8,209,426 |
27 May 2024 | CNY | 13.16 | 13.46 | 12.59 | 12.86 | 12.86 | -0.41 (-3.09%) | 5,047,164 |
24 May 2024 | CNY | 13.5 | 13.57 | 13.22 | 13.27 | 13.27 | -0.13 (-0.97%) | 1,971,700 |
23 May 2024 | CNY | 13.81 | 13.81 | 13.26 | 13.4 | 13.4 | -0.28 (-2.05%) | 3,169,451 |
22 May 2024 | CNY | 13.64 | 14.1 | 13.58 | 13.68 | 13.68 | -0.09 (-0.65%) | 3,457,082 |
21 May 2024 | CNY | 13.78 | 13.89 | 13.4 | 13.77 | 13.77 | -0.01 (-0.07%) | 2,273,100 |
20 May 2024 | CNY | 13.33 | 13.85 | 13 | 13.78 | 13.78 | +0.45 (+3.38%) | 5,476,564 |
17 May 2024 | CNY | 12.9 | 13.34 | 12.7 | 13.33 | 13.33 | +0.43 (+3.33%) | 4,237,266 |