Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 10.1 | 10.27 | 10.03 | 10.17 | 10.17 | +0.17 (+1.70%) | 7,894,797 |
15 May 2024 | CNY | 10.16 | 10.21 | 10 | 10 | 10 | -0.17 (-1.67%) | 6,631,258 |
14 May 2024 | CNY | 10.15 | 10.28 | 9.97 | 10.17 | 10.17 | +0.19 (+1.90%) | 7,799,008 |
13 May 2024 | CNY | 10.24 | 10.38 | 9.94 | 9.98 | 9.98 | -0.33 (-3.20%) | 10,667,078 |
10 May 2024 | CNY | 10.52 | 10.74 | 10.28 | 10.31 | 10.31 | -0.12 (-1.15%) | 10,531,381 |
9 May 2024 | CNY | 10.26 | 10.49 | 10.26 | 10.43 | 10.43 | +0.18 (+1.76%) | 8,305,500 |
8 May 2024 | CNY | 10.54 | 10.57 | 10.19 | 10.25 | 10.25 | -0.33 (-3.12%) | 8,758,953 |
7 May 2024 | CNY | 10.59 | 10.68 | 10.47 | 10.58 | 10.58 | -0.04 (-0.38%) | 8,226,179 |
6 May 2024 | CNY | 10.7 | 10.91 | 10.58 | 10.62 | 10.62 | +0.04 (+0.38%) | 9,987,700 |
30 Apr 2024 | CNY | 10.64 | 10.79 | 10.42 | 10.58 | 10.58 | -0.01 (-0.09%) | 12,116,797 |
29 Apr 2024 | CNY | 10.33 | 10.63 | 10.28 | 10.59 | 10.59 | +0.33 (+3.22%) | 11,585,228 |
26 Apr 2024 | CNY | 9.82 | 10.29 | 9.77 | 10.26 | 10.26 | +0.41 (+4.16%) | 12,281,100 |
25 Apr 2024 | CNY | 9.76 | 10.02 | 9.72 | 9.85 | 9.85 | -0.13 (-1.30%) | 9,518,140 |
24 Apr 2024 | CNY | 9.71 | 10.02 | 9.66 | 9.98 | 9.98 | +0.34 (+3.53%) | 12,455,600 |
23 Apr 2024 | CNY | 9.44 | 9.76 | 9.37 | 9.64 | 9.64 | +0.26 (+2.77%) | 9,867,370 |
22 Apr 2024 | CNY | 9.3 | 9.57 | 9.06 | 9.38 | 9.38 | +0.02 (+0.21%) | 8,417,800 |
19 Apr 2024 | CNY | 9.54 | 9.65 | 9.32 | 9.36 | 9.36 | -0.22 (-2.30%) | 8,644,007 |
18 Apr 2024 | CNY | 9.86 | 9.86 | 9.47 | 9.58 | 9.58 | -0.18 (-1.84%) | 11,590,114 |
17 Apr 2024 | CNY | 9.06 | 9.77 | 9.06 | 9.76 | 9.76 | +0.82 (+9.17%) | 14,026,480 |
16 Apr 2024 | CNY | 9.97 | 10 | 8.92 | 8.94 | 8.94 | -0.95 (-9.61%) | 16,615,750 |
15 Apr 2024 | CNY | 10.33 | 10.54 | 9.65 | 9.89 | 9.89 | -0.49 (-4.72%) | 16,723,856 |
12 Apr 2024 | CNY | 10.7 | 10.84 | 10.31 | 10.38 | 10.38 | -0.33 (-3.08%) | 12,267,720 |
11 Apr 2024 | CNY | 10.82 | 11.05 | 10.66 | 10.71 | 10.71 | -0.25 (-2.28%) | 12,581,083 |
10 Apr 2024 | CNY | 11.1 | 11.44 | 10.95 | 10.96 | 10.96 | -0.21 (-1.88%) | 13,729,464 |
9 Apr 2024 | CNY | 11.08 | 11.27 | 10.95 | 11.17 | 11.17 | -0.13 (-1.15%) | 13,563,120 |
8 Apr 2024 | CNY | 10.88 | 11.55 | 10.56 | 11.3 | 11.3 | +0.42 (+3.86%) | 22,585,778 |
3 Apr 2024 | CNY | 11.25 | 11.25 | 10.8 | 10.88 | 10.88 | -0.35 (-3.12%) | 10,267,637 |
2 Apr 2024 | CNY | 11.51 | 11.58 | 11.1 | 11.23 | 11.23 | -0.27 (-2.35%) | 10,931,267 |
1 Apr 2024 | CNY | 11.38 | 11.62 | 11.38 | 11.5 | 11.5 | +0.17 (+1.50%) | 12,335,433 |
29 Mar 2024 | CNY | 11.35 | 11.44 | 11.05 | 11.33 | 11.33 | -0.06 (-0.53%) | 7,767,332 |