Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 10.03 | 10.25 | 9.81 | 9.88 | 9.88 | -0.12 (-1.20%) | 31,379,800 |
27 Jun 2024 | CNY | 10.27 | 10.34 | 9.96 | 10 | 10 | -0.35 (-3.38%) | 10,746,425 |
26 Jun 2024 | CNY | 9.9 | 10.37 | 9.75 | 10.35 | 10.35 | +0.4 (+4.02%) | 14,837,850 |
25 Jun 2024 | CNY | 10.18 | 10.32 | 9.8 | 9.95 | 9.95 | -0.35 (-3.40%) | 15,325,468 |
24 Jun 2024 | CNY | 10.4 | 10.75 | 9.98 | 10.3 | 10.3 | -0.16 (-1.53%) | 20,389,288 |
21 Jun 2024 | CNY | 10.65 | 10.77 | 10.37 | 10.46 | 10.46 | -0.07 (-0.66%) | 16,490,267 |
20 Jun 2024 | CNY | 11.06 | 11.11 | 10.52 | 10.53 | 10.53 | -0.59 (-5.31%) | 23,401,026 |
19 Jun 2024 | CNY | 10.84 | 11.33 | 10.5 | 11.12 | 11.12 | +0.62 (+5.90%) | 40,317,460 |
18 Jun 2024 | CNY | 10.09 | 10.51 | 10.08 | 10.5 | 10.5 | +0.44 (+4.37%) | 12,627,822 |
17 Jun 2024 | CNY | 9.94 | 10.19 | 9.93 | 10.06 | 10.06 | -0.01 (-0.10%) | 8,474,700 |
14 Jun 2024 | CNY | 10.05 | 10.18 | 9.86 | 10.07 | 10.07 | +0.01 (+0.10%) | 10,314,460 |
13 Jun 2024 | CNY | 9.83 | 10.25 | 9.72 | 10.06 | 10.06 | +0.28 (+2.86%) | 12,930,293 |
12 Jun 2024 | CNY | 9.7 | 9.91 | 9.69 | 9.78 | 9.78 | +0.05 (+0.51%) | 8,892,902 |
11 Jun 2024 | CNY | 9.32 | 9.78 | 9.17 | 9.73 | 9.73 | +0.36 (+3.84%) | 11,454,248 |
7 Jun 2024 | CNY | 9.44 | 9.6 | 9.21 | 9.37 | 9.37 | +0.1 (+1.08%) | 7,181,600 |
6 Jun 2024 | CNY | 9.81 | 10.01 | 9.18 | 9.27 | 9.27 | -0.61 (-6.17%) | 14,247,041 |
5 Jun 2024 | CNY | 10.09 | 10.19 | 9.88 | 9.88 | 9.88 | -0.25 (-2.47%) | 8,496,250 |
4 Jun 2024 | CNY | 10.29 | 10.4 | 9.91 | 10.13 | 10.13 | -0.26 (-2.50%) | 13,722,000 |
3 Jun 2024 | CNY | 10.4 | 10.6 | 10.24 | 10.39 | 10.39 | -0.27 (-2.53%) | 22,439,704 |
31 May 2024 | CNY | 9.83 | 10.98 | 9.8 | 10.66 | 10.66 | +0.86 (+8.78%) | 21,999,842 |
30 May 2024 | CNY | 9.83 | 9.9 | 9.66 | 9.8 | 9.8 | -0.08 (-0.81%) | 5,454,550 |
29 May 2024 | CNY | 9.86 | 10.03 | 9.78 | 9.88 | 9.88 | +0.02 (+0.20%) | 5,733,268 |
28 May 2024 | CNY | 10.01 | 10.1 | 9.86 | 9.86 | 9.86 | -0.23 (-2.28%) | 5,834,962 |
27 May 2024 | CNY | 10 | 10.13 | 9.73 | 10.09 | 10.09 | +0.14 (+1.41%) | 7,135,047 |
24 May 2024 | CNY | 10.22 | 10.31 | 9.95 | 9.95 | 9.95 | -0.28 (-2.74%) | 8,103,097 |
23 May 2024 | CNY | 10.45 | 10.53 | 10.19 | 10.23 | 10.23 | -0.3 (-2.85%) | 8,090,418 |
22 May 2024 | CNY | 10.38 | 10.57 | 10.25 | 10.53 | 10.53 | +0.14 (+1.35%) | 9,557,275 |
21 May 2024 | CNY | 10.46 | 10.52 | 10.27 | 10.39 | 10.39 | -0.04 (-0.38%) | 9,297,387 |
20 May 2024 | CNY | 10.34 | 10.53 | 10.2 | 10.43 | 10.43 | +0.07 (+0.68%) | 7,529,555 |
17 May 2024 | CNY | 10.36 | 10.39 | 10.11 | 10.36 | 10.36 | +0.19 (+1.87%) | 8,009,709 |