Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 9.85 | 9.99 | 9.67 | 9.69 | 9.69 | -0.2 (-2.02%) | 1,948,240 |
2 Jul 2024 | CNY | 10.1 | 10.1 | 9.85 | 9.89 | 9.89 | -0.09 (-0.90%) | 1,340,820 |
1 Jul 2024 | CNY | 10.02 | 10.23 | 9.76 | 9.98 | 9.98 | +0.02 (+0.20%) | 2,632,820 |
28 Jun 2024 | CNY | 9.9 | 10.09 | 9.8 | 9.96 | 9.96 | +0.11 (+1.12%) | 2,030,160 |
27 Jun 2024 | CNY | 10.2 | 10.22 | 9.81 | 9.85 | 9.85 | -0.32 (-3.15%) | 2,778,800 |
26 Jun 2024 | CNY | 9.77 | 10.2 | 9.77 | 10.17 | 10.17 | +0.24 (+2.42%) | 2,759,060 |
25 Jun 2024 | CNY | 9.88 | 10.25 | 9.82 | 9.93 | 9.93 | +0.11 (+1.12%) | 3,504,780 |
24 Jun 2024 | CNY | 10.25 | 10.25 | 9.78 | 9.82 | 9.82 | -0.45 (-4.38%) | 4,228,660 |
21 Jun 2024 | CNY | 10.2 | 10.38 | 10.07 | 10.27 | 10.27 | -0.07 (-0.68%) | 2,623,780 |
20 Jun 2024 | CNY | 10.96 | 11.1 | 10.33 | 10.34 | 10.34 | -0.71 (-6.43%) | 7,483,180 |
19 Jun 2024 | CNY | 11.15 | 11.39 | 11.05 | 11.05 | 11.05 | -0.15 (-1.34%) | 5,035,018 |
18 Jun 2024 | CNY | 11.29 | 11.47 | 11.1 | 11.2 | 11.2 | -0.08 (-0.71%) | 5,775,638 |
17 Jun 2024 | CNY | 11.21 | 11.67 | 11.14 | 11.28 | 11.28 | -0.07 (-0.62%) | 5,751,834 |
14 Jun 2024 | CNY | 11.35 | 11.68 | 10.89 | 11.35 | 11.35 | -0.19 (-1.65%) | 7,140,306 |
13 Jun 2024 | CNY | 11.85 | 12.3 | 11.44 | 11.54 | 11.54 | -0.31 (-2.62%) | 10,516,026 |
12 Jun 2024 | CNY | 11.27 | 11.98 | 11.14 | 11.85 | 11.85 | +0.41 (+3.58%) | 12,705,906 |
11 Jun 2024 | CNY | 11 | 11.57 | 10.6 | 11.44 | 11.44 | +0.25 (+2.23%) | 11,488,713 |
7 Jun 2024 | CNY | 10.89 | 11.48 | 10.44 | 11.19 | 11.19 | +0.47 (+4.38%) | 11,042,197 |
6 Jun 2024 | CNY | 11.53 | 11.68 | 10.53 | 10.72 | 10.72 | -1.07 (-9.08%) | 12,936,356 |
5 Jun 2024 | CNY | 11.7 | 12.18 | 11.5 | 11.79 | 11.79 | -0.51 (-4.15%) | 13,391,186 |
4 Jun 2024 | CNY | 11.3 | 12.76 | 11.12 | 12.3 | 12.3 | +0.34 (+2.84%) | 20,764,794 |
3 Jun 2024 | CNY | 11.18 | 11.98 | 10.95 | 11.96 | 11.96 | +0.93 (+8.43%) | 19,804,256 |
31 May 2024 | CNY | 10.3 | 12.07 | 10.25 | 11.03 | 11.03 | +0.8 (+7.82%) | 17,478,540 |
30 May 2024 | CNY | 9.9 | 10.3 | 9.77 | 10.23 | 10.23 | +0.16 (+1.59%) | 6,750,300 |
29 May 2024 | CNY | 9.83 | 10.19 | 9.61 | 10.07 | 10.07 | +0.43 (+4.46%) | 4,312,620 |
28 May 2024 | CNY | 9.69 | 10.03 | 9.46 | 9.64 | 9.64 | -0.06 (-0.62%) | 2,013,536 |
27 May 2024 | CNY | 9.7 | 9.84 | 9.45 | 9.7 | 9.7 | -0.03 (-0.31%) | 1,662,520 |
24 May 2024 | CNY | 9.8 | 9.92 | 9.73 | 9.73 | 9.73 | -0.15 (-1.52%) | 1,474,600 |
23 May 2024 | CNY | 10.04 | 10.06 | 9.85 | 9.88 | 9.88 | -0.18 (-1.79%) | 1,446,260 |
22 May 2024 | CNY | 10.14 | 10.21 | 10.02 | 10.06 | 10.06 | -0.06 (-0.59%) | 1,330,140 |