Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 12.09 | 12.09 | 11.54 | 11.85 | 11.85 | +0.14 (+1.20%) | 23,415,326 |
30 Apr 2024 | CNY | 12.09 | 12.43 | 11.71 | 11.71 | 11.71 | -0.35 (-2.90%) | 25,814,905 |
29 Apr 2024 | CNY | 11.65 | 12.12 | 11.64 | 12.06 | 12.06 | +0.45 (+3.88%) | 28,632,089 |
26 Apr 2024 | CNY | 11.31 | 11.87 | 11.31 | 11.61 | 11.61 | +0.09 (+0.78%) | 27,110,167 |
25 Apr 2024 | CNY | 11.64 | 11.8 | 11.27 | 11.52 | 11.52 | -0.4 (-3.36%) | 24,600,165 |
24 Apr 2024 | CNY | 11.05 | 11.95 | 11 | 11.92 | 11.92 | +0.84 (+7.58%) | 31,956,077 |
23 Apr 2024 | CNY | 11.1 | 11.42 | 10.9 | 11.08 | 11.08 | -0.28 (-2.46%) | 22,322,675 |
22 Apr 2024 | CNY | 11.8 | 11.8 | 10.37 | 11.36 | 11.36 | -0.78 (-6.43%) | 31,071,575 |
19 Apr 2024 | CNY | 11.67 | 12.15 | 11.55 | 12.14 | 12.14 | +0.37 (+3.14%) | 37,724,788 |
18 Apr 2024 | CNY | 12 | 12.28 | 11.67 | 11.77 | 11.77 | -0.75 (-5.99%) | 48,834,652 |
17 Apr 2024 | CNY | 10.95 | 12.85 | 10.95 | 12.52 | 12.52 | +1.51 (+13.71%) | 59,457,338 |
16 Apr 2024 | CNY | 10.79 | 11.55 | 10.67 | 11.01 | 11.01 | +0.43 (+4.06%) | 41,874,571 |
15 Apr 2024 | CNY | 10.98 | 11.18 | 10.4 | 10.58 | 10.58 | -0.61 (-5.45%) | 31,322,289 |
12 Apr 2024 | CNY | 11.37 | 11.73 | 10.96 | 11.19 | 11.19 | -0.2 (-1.76%) | 36,660,689 |
11 Apr 2024 | CNY | 10.69 | 12.36 | 10.53 | 11.39 | 11.39 | +0.39 (+3.55%) | 53,515,935 |
10 Apr 2024 | CNY | 10.76 | 11.3 | 10.13 | 11 | 11 | +0.22 (+2.04%) | 52,906,654 |
9 Apr 2024 | CNY | 10 | 10.78 | 10 | 10.78 | 10.78 | +1.8 (+20.04%) | 20,459,803 |
8 Apr 2024 | CNY | 9.2 | 9.22 | 8.96 | 8.98 | 8.98 | -0.2 (-2.18%) | 6,072,787 |
3 Apr 2024 | CNY | 9.5 | 9.51 | 9.11 | 9.18 | 9.18 | -0.33 (-3.47%) | 6,530,800 |
2 Apr 2024 | CNY | 9.65 | 9.66 | 9.41 | 9.51 | 9.51 | -0.14 (-1.45%) | 5,552,787 |
1 Apr 2024 | CNY | 9.7 | 9.75 | 9.52 | 9.65 | 9.65 | +0.06 (+0.63%) | 7,761,740 |
29 Mar 2024 | CNY | 9.22 | 9.59 | 9.08 | 9.59 | 9.59 | +0.39 (+4.24%) | 3,120,473 |
28 Mar 2024 | CNY | 8.76 | 9.33 | 8.75 | 9.2 | 9.2 | +0.48 (+5.50%) | 7,681,842 |
27 Mar 2024 | CNY | 9.3 | 9.32 | 8.71 | 8.72 | 8.72 | -0.57 (-6.14%) | 8,166,480 |
26 Mar 2024 | CNY | 9.35 | 9.55 | 9.18 | 9.29 | 9.29 | -0.06 (-0.64%) | 5,704,200 |
25 Mar 2024 | CNY | 9.69 | 9.8 | 9.33 | 9.35 | 9.35 | -0.39 (-4.00%) | 6,094,230 |
22 Mar 2024 | CNY | 9.88 | 9.93 | 9.66 | 9.74 | 9.74 | -0.12 (-1.22%) | 5,682,363 |
21 Mar 2024 | CNY | 9.93 | 9.97 | 9.7 | 9.86 | 9.86 | -0.07 (-0.70%) | 6,980,614 |
20 Mar 2024 | CNY | 9.91 | 9.97 | 9.76 | 9.93 | 9.93 | -0.05 (-0.50%) | 7,797,446 |
19 Mar 2024 | CNY | 9.69 | 10.1 | 9.62 | 9.98 | 9.98 | +0.29 (+2.99%) | 11,316,728 |