Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 10.41 | 10.67 | 10.34 | 10.65 | 10.65 | +0.17 (+1.62%) | 7,009,860 |
16 May 2024 | CNY | 10.7 | 11.1 | 10.44 | 10.48 | 10.48 | -0.17 (-1.60%) | 8,255,860 |
15 May 2024 | CNY | 10.83 | 10.83 | 10.5 | 10.65 | 10.65 | -0.45 (-4.05%) | 9,950,500 |
14 May 2024 | CNY | 10.43 | 11.25 | 10.43 | 11.1 | 11.1 | +0.68 (+6.53%) | 13,287,876 |
13 May 2024 | CNY | 10.63 | 10.63 | 10.3 | 10.42 | 10.42 | -0.37 (-3.43%) | 6,546,059 |
10 May 2024 | CNY | 11 | 11.13 | 10.6 | 10.79 | 10.79 | -0.13 (-1.19%) | 8,745,245 |
9 May 2024 | CNY | 10.51 | 10.93 | 10.45 | 10.92 | 10.92 | +0.45 (+4.30%) | 9,380,101 |
8 May 2024 | CNY | 10.81 | 10.86 | 10.46 | 10.47 | 10.47 | -0.44 (-4.03%) | 7,774,194 |
7 May 2024 | CNY | 10.69 | 11.15 | 10.56 | 10.91 | 10.91 | +0.2 (+1.87%) | 11,922,916 |
6 May 2024 | CNY | 10.3 | 10.75 | 10.28 | 10.71 | 10.71 | +0.54 (+5.31%) | 8,546,604 |
30 Apr 2024 | CNY | 10.57 | 10.7 | 10.14 | 10.17 | 10.17 | -0.29 (-2.77%) | 6,896,340 |
29 Apr 2024 | CNY | 10.24 | 10.52 | 10.1 | 10.46 | 10.46 | +0.2 (+1.95%) | 7,447,600 |
26 Apr 2024 | CNY | 10.11 | 10.36 | 9.97 | 10.26 | 10.26 | +0.15 (+1.48%) | 7,907,500 |
25 Apr 2024 | CNY | 10.06 | 10.32 | 9.91 | 10.11 | 10.11 | -0.16 (-1.56%) | 6,587,668 |
24 Apr 2024 | CNY | 10.01 | 10.27 | 9.92 | 10.27 | 10.27 | +0.25 (+2.50%) | 5,905,380 |
23 Apr 2024 | CNY | 9.97 | 10.08 | 9.62 | 10.02 | 10.02 | -0.26 (-2.53%) | 7,630,040 |
22 Apr 2024 | CNY | 10.11 | 10.69 | 10.11 | 10.28 | 10.28 | +0.07 (+0.69%) | 10,570,057 |
19 Apr 2024 | CNY | 10.3 | 10.8 | 10.14 | 10.21 | 10.21 | -0.11 (-1.07%) | 11,854,520 |
18 Apr 2024 | CNY | 9.79 | 10.53 | 9.64 | 10.32 | 10.32 | +0.51 (+5.20%) | 12,336,876 |
17 Apr 2024 | CNY | 9.11 | 9.81 | 9.11 | 9.81 | 9.81 | +0.76 (+8.40%) | 10,068,587 |
16 Apr 2024 | CNY | 9.72 | 9.75 | 8.64 | 9.05 | 9.05 | -0.9 (-9.05%) | 12,406,099 |
15 Apr 2024 | CNY | 10.74 | 10.8 | 9.68 | 9.95 | 9.95 | -0.75 (-7.01%) | 12,554,980 |
12 Apr 2024 | CNY | 10.73 | 11.06 | 10.68 | 10.7 | 10.7 | -0.03 (-0.28%) | 8,330,540 |
11 Apr 2024 | CNY | 10.88 | 11.06 | 10.51 | 10.73 | 10.73 | -0.31 (-2.81%) | 10,809,132 |
10 Apr 2024 | CNY | 11.61 | 11.85 | 10.86 | 11.04 | 11.04 | -0.41 (-3.58%) | 13,652,684 |
9 Apr 2024 | CNY | 11.4 | 11.79 | 11.18 | 11.45 | 11.45 | +0.05 (+0.44%) | 13,439,859 |
8 Apr 2024 | CNY | 12.25 | 12.69 | 11.26 | 11.4 | 11.4 | -0.86 (-7.01%) | 19,774,842 |
3 Apr 2024 | CNY | 12.45 | 12.75 | 11.9 | 12.26 | 12.26 | -0.51 (-3.99%) | 25,346,029 |
2 Apr 2024 | CNY | 12 | 13.05 | 12 | 12.77 | 12.77 | +0.54 (+4.42%) | 30,156,543 |
1 Apr 2024 | CNY | 11.91 | 12.95 | 11.76 | 12.23 | 12.23 | +0.37 (+3.12%) | 29,012,168 |