Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 12.06 | 12.38 | 12.01 | 12.23 | 12.23 | +0.25 (+2.09%) | 3,307,948 |
30 Apr 2024 | CNY | 12.06 | 12.06 | 11.68 | 11.98 | 11.98 | +0.11 (+0.93%) | 4,692,703 |
29 Apr 2024 | CNY | 11.46 | 12.1 | 11.31 | 11.87 | 11.87 | +0.49 (+4.31%) | 4,858,404 |
26 Apr 2024 | CNY | 10.9 | 11.62 | 10.57 | 11.38 | 11.38 | +0.37 (+3.36%) | 7,225,880 |
25 Apr 2024 | CNY | 10.85 | 11.07 | 10.7 | 11.01 | 11.01 | +0.18 (+1.66%) | 3,713,034 |
24 Apr 2024 | CNY | 10.55 | 10.94 | 10.55 | 10.83 | 10.83 | +0.24 (+2.27%) | 3,644,306 |
23 Apr 2024 | CNY | 10.65 | 10.86 | 10.51 | 10.59 | 10.59 | +0.08 (+0.76%) | 3,612,940 |
22 Apr 2024 | CNY | 10.69 | 10.8 | 10.25 | 10.51 | 10.51 | -0.24 (-2.23%) | 3,165,320 |
19 Apr 2024 | CNY | 10.8 | 11.08 | 10.52 | 10.75 | 10.75 | -0.04 (-0.37%) | 4,488,240 |
18 Apr 2024 | CNY | 10.93 | 11.18 | 10.46 | 10.79 | 10.79 | -0.06 (-0.55%) | 5,430,563 |
17 Apr 2024 | CNY | 9.84 | 11.07 | 9.84 | 10.85 | 10.85 | +1.39 (+14.69%) | 9,817,566 |
16 Apr 2024 | CNY | 10.99 | 11 | 9.46 | 9.46 | 9.46 | -1.59 (-14.39%) | 9,993,038 |
15 Apr 2024 | CNY | 11.8 | 12.04 | 10.74 | 11.05 | 11.05 | -0.89 (-7.45%) | 8,586,291 |
12 Apr 2024 | CNY | 12.21 | 12.35 | 11.91 | 11.94 | 11.94 | -0.27 (-2.21%) | 4,531,400 |
11 Apr 2024 | CNY | 12.35 | 12.52 | 12.06 | 12.21 | 12.21 | -0.1 (-0.81%) | 3,861,522 |
10 Apr 2024 | CNY | 12.81 | 12.89 | 12.2 | 12.31 | 12.31 | -0.55 (-4.28%) | 5,824,174 |
9 Apr 2024 | CNY | 12.79 | 13.01 | 12.54 | 12.86 | 12.86 | +0.13 (+1.02%) | 4,383,948 |
8 Apr 2024 | CNY | 13.33 | 13.44 | 12.69 | 12.73 | 12.73 | -0.67 (-5%) | 8,376,030 |
3 Apr 2024 | CNY | 13.9 | 14.09 | 13.27 | 13.4 | 13.4 | -0.55 (-3.94%) | 8,956,900 |
2 Apr 2024 | CNY | 14.21 | 14.28 | 13.8 | 13.95 | 13.95 | -0.56 (-3.86%) | 12,594,340 |
1 Apr 2024 | CNY | 13.96 | 14.9 | 13.86 | 14.51 | 14.51 | +0.42 (+2.98%) | 20,386,990 |
29 Mar 2024 | CNY | 13.41 | 14.09 | 13.2 | 14.09 | 14.09 | +0.6 (+4.45%) | 3,782,762 |
28 Mar 2024 | CNY | 12.9 | 13.64 | 12.87 | 13.49 | 13.49 | +0.33 (+2.51%) | 8,812,844 |
27 Mar 2024 | CNY | 13.9 | 14.1 | 13.11 | 13.16 | 13.16 | -1.09 (-7.65%) | 13,433,075 |
26 Mar 2024 | CNY | 13.24 | 14.25 | 13.15 | 14.25 | 14.25 | +0.45 (+3.26%) | 19,176,000 |
25 Mar 2024 | CNY | 13.4 | 14.55 | 13.22 | 13.8 | 13.8 | +0.34 (+2.53%) | 19,488,822 |
22 Mar 2024 | CNY | 13.96 | 13.96 | 13.43 | 13.46 | 13.46 | -0.19 (-1.39%) | 6,274,087 |
21 Mar 2024 | CNY | 13.85 | 14.07 | 13.53 | 13.65 | 13.65 | -0.25 (-1.80%) | 5,944,953 |
20 Mar 2024 | CNY | 14.04 | 14.25 | 13.69 | 13.9 | 13.9 | -0.2 (-1.42%) | 7,767,583 |
19 Mar 2024 | CNY | 14 | 14.39 | 13.79 | 14.1 | 14.1 | +0.09 (+0.64%) | 8,278,092 |