Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 10.44 | 10.72 | 10.43 | 10.6 | 10.6 | +0.06 (+0.57%) | 9,612,065 |
30 May 2024 | CNY | 10.69 | 10.81 | 10.47 | 10.54 | 10.54 | -0.1 (-0.94%) | 15,456,536 |
29 May 2024 | CNY | 10.4 | 10.72 | 10.4 | 10.64 | 10.64 | +0.16 (+1.53%) | 11,201,030 |
28 May 2024 | CNY | 10.38 | 10.67 | 10.32 | 10.48 | 10.48 | +0.03 (+0.29%) | 11,236,227 |
27 May 2024 | CNY | 10.24 | 10.45 | 10.07 | 10.45 | 10.45 | +0.19 (+1.85%) | 10,901,656 |
24 May 2024 | CNY | 10.26 | 10.6 | 10.21 | 10.26 | 10.26 | -0.08 (-0.77%) | 14,210,645 |
23 May 2024 | CNY | 10.48 | 10.71 | 10.12 | 10.34 | 10.34 | -0.19 (-1.80%) | 17,393,558 |
22 May 2024 | CNY | 10.25 | 10.62 | 10.2 | 10.53 | 10.53 | +0.34 (+3.34%) | 10,440,630 |
21 May 2024 | CNY | 10.23 | 10.33 | 10.14 | 10.19 | 10.19 | -0.07 (-0.68%) | 5,059,885 |
20 May 2024 | CNY | 10.25 | 10.36 | 10.17 | 10.26 | 10.26 | +0.05 (+0.49%) | 5,669,063 |
17 May 2024 | CNY | 10.2 | 10.24 | 10.05 | 10.21 | 10.21 | +0.04 (+0.39%) | 6,404,215 |
16 May 2024 | CNY | 10.23 | 10.41 | 10.13 | 10.17 | 10.17 | -0.05 (-0.49%) | 6,146,902 |
15 May 2024 | CNY | 10.4 | 10.54 | 10.2 | 10.22 | 10.22 | -0.17 (-1.64%) | 7,873,516 |
14 May 2024 | CNY | 10.45 | 10.6 | 10.36 | 10.39 | 10.39 | -0.06 (-0.57%) | 10,343,568 |
13 May 2024 | CNY | 10.33 | 10.77 | 10.24 | 10.45 | 10.45 | +0.05 (+0.48%) | 19,906,010 |
10 May 2024 | CNY | 10.1 | 10.44 | 10.06 | 10.4 | 10.4 | +0.24 (+2.36%) | 14,655,628 |
9 May 2024 | CNY | 9.81 | 10.16 | 9.81 | 10.16 | 10.16 | +0.35 (+3.57%) | 10,840,609 |
8 May 2024 | CNY | 10.06 | 10.07 | 9.81 | 9.81 | 9.81 | -0.2 (-2.00%) | 6,184,375 |
7 May 2024 | CNY | 9.94 | 10.04 | 9.88 | 10.01 | 10.01 | +0.05 (+0.50%) | 7,867,671 |
6 May 2024 | CNY | 10.01 | 10.12 | 9.88 | 9.96 | 9.96 | +0.1 (+1.01%) | 12,150,990 |
30 Apr 2024 | CNY | 9.86 | 10.02 | 9.77 | 9.86 | 9.86 | -0.12 (-1.20%) | 10,517,075 |
29 Apr 2024 | CNY | 9.4 | 10.12 | 9.33 | 9.98 | 9.98 | +0.47 (+4.94%) | 18,642,855 |
26 Apr 2024 | CNY | 9.34 | 9.54 | 9.31 | 9.51 | 9.51 | +0.08 (+0.85%) | 7,546,205 |
25 Apr 2024 | CNY | 9.48 | 9.58 | 9.35 | 9.43 | 9.43 | -0.05 (-0.53%) | 6,032,396 |
24 Apr 2024 | CNY | 9.39 | 9.52 | 9.36 | 9.48 | 9.48 | +0.07 (+0.74%) | 6,841,684 |
23 Apr 2024 | CNY | 9.65 | 9.65 | 9.37 | 9.41 | 9.41 | -0.19 (-1.98%) | 9,318,704 |
22 Apr 2024 | CNY | 9.19 | 9.65 | 9.1 | 9.6 | 9.6 | +0.3 (+3.23%) | 16,873,684 |
19 Apr 2024 | CNY | 9.54 | 9.6 | 9.18 | 9.3 | 9.3 | +0.39 (+4.38%) | 19,963,970 |
18 Apr 2024 | CNY | 8.9 | 9.05 | 8.71 | 8.91 | 8.91 | -0.01 (-0.11%) | 6,549,753 |
17 Apr 2024 | CNY | 8.8 | 8.96 | 8.7 | 8.92 | 8.92 | +0.28 (+3.24%) | 8,202,643 |