Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 11.57 | 11.57 | 10.75 | 10.79 | 10.79 | -0.08 (-0.74%) | 3,357,339 |
14 May 2024 | CNY | 10.95 | 11.1 | 10.85 | 10.87 | 10.87 | 0.0 (0.0%) | 3,520,423 |
13 May 2024 | CNY | 11.22 | 11.22 | 10.8 | 10.87 | 10.87 | -0.41 (-3.63%) | 5,315,773 |
10 May 2024 | CNY | 11.57 | 11.67 | 11.2 | 11.28 | 11.28 | -0.31 (-2.67%) | 4,134,840 |
9 May 2024 | CNY | 11.12 | 11.67 | 11.12 | 11.59 | 11.59 | +0.41 (+3.67%) | 5,120,191 |
8 May 2024 | CNY | 11.59 | 11.59 | 11.14 | 11.18 | 11.18 | -0.36 (-3.12%) | 4,565,739 |
7 May 2024 | CNY | 11.33 | 11.6 | 11.25 | 11.54 | 11.54 | +0.18 (+1.58%) | 5,873,251 |
6 May 2024 | CNY | 11.04 | 11.54 | 11.04 | 11.36 | 11.36 | +0.4 (+3.65%) | 7,906,282 |
30 Apr 2024 | CNY | 10.97 | 11.16 | 10.73 | 10.96 | 10.96 | -0.09 (-0.81%) | 5,028,629 |
29 Apr 2024 | CNY | 10.49 | 11.1 | 10.49 | 11.05 | 11.05 | +0.52 (+4.94%) | 6,630,208 |
26 Apr 2024 | CNY | 10.29 | 10.6 | 10.13 | 10.53 | 10.53 | +0.16 (+1.54%) | 6,105,637 |
25 Apr 2024 | CNY | 10.15 | 10.54 | 10.15 | 10.37 | 10.37 | +0.08 (+0.78%) | 5,840,068 |
24 Apr 2024 | CNY | 10.04 | 10.44 | 9.84 | 10.29 | 10.29 | +0.23 (+2.29%) | 6,612,477 |
23 Apr 2024 | CNY | 9.78 | 10.23 | 9.71 | 10.06 | 10.06 | +0.24 (+2.44%) | 7,483,645 |
22 Apr 2024 | CNY | 9.73 | 10.06 | 9.48 | 9.82 | 9.82 | -0.03 (-0.30%) | 6,245,257 |
19 Apr 2024 | CNY | 10.02 | 10.1 | 9.77 | 9.85 | 9.85 | -0.17 (-1.70%) | 4,880,947 |
18 Apr 2024 | CNY | 10.25 | 10.27 | 9.87 | 10.02 | 10.02 | -0.23 (-2.24%) | 5,739,112 |
17 Apr 2024 | CNY | 9.54 | 10.27 | 9.54 | 10.25 | 10.25 | +0.81 (+8.58%) | 8,466,626 |
16 Apr 2024 | CNY | 10.21 | 10.22 | 9.34 | 9.44 | 9.44 | -0.83 (-8.08%) | 10,186,805 |
15 Apr 2024 | CNY | 10.95 | 11.1 | 10.04 | 10.27 | 10.27 | -0.69 (-6.30%) | 10,459,606 |
12 Apr 2024 | CNY | 11.33 | 11.41 | 10.85 | 10.96 | 10.96 | -0.37 (-3.27%) | 7,459,136 |
11 Apr 2024 | CNY | 11.45 | 11.68 | 11.22 | 11.33 | 11.33 | -0.19 (-1.65%) | 6,477,025 |
10 Apr 2024 | CNY | 12.11 | 12.16 | 11.39 | 11.52 | 11.52 | -0.61 (-5.03%) | 7,791,721 |
9 Apr 2024 | CNY | 11.56 | 12.2 | 11.56 | 12.13 | 12.13 | +0.63 (+5.48%) | 10,353,605 |
8 Apr 2024 | CNY | 12.25 | 12.45 | 11.46 | 11.5 | 11.5 | -0.8 (-6.50%) | 12,180,187 |
3 Apr 2024 | CNY | 13.49 | 13.5 | 12.14 | 12.3 | 12.3 | -0.12 (-0.97%) | 18,512,353 |
2 Apr 2024 | CNY | 12.35 | 12.54 | 12.12 | 12.42 | 12.42 | +0.07 (+0.57%) | 5,691,010 |
1 Apr 2024 | CNY | 11.7 | 12.36 | 11.68 | 12.35 | 12.35 | +0.71 (+6.10%) | 6,141,186 |
29 Mar 2024 | CNY | 11.48 | 11.72 | 11.38 | 11.64 | 11.64 | +0.16 (+1.39%) | 2,765,100 |
28 Mar 2024 | CNY | 11.08 | 11.63 | 11.08 | 11.48 | 11.48 | +0.4 (+3.61%) | 5,921,517 |