Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 12.9 | 13.27 | 12.65 | 12.71 | 12.71 | -0.25 (-1.93%) | 8,867,400 |
23 May 2024 | CNY | 12.16 | 13.2 | 12.16 | 12.96 | 12.96 | +0.71 (+5.80%) | 15,734,026 |
22 May 2024 | CNY | 11.95 | 12.39 | 11.79 | 12.25 | 12.25 | +0.35 (+2.94%) | 5,326,460 |
21 May 2024 | CNY | 11.85 | 11.96 | 11.72 | 11.9 | 11.9 | -0.07 (-0.58%) | 2,527,800 |
20 May 2024 | CNY | 12 | 12.14 | 11.88 | 11.97 | 11.97 | -0.11 (-0.91%) | 3,555,800 |
17 May 2024 | CNY | 11.91 | 12.25 | 11.8 | 12.08 | 12.08 | +0.1 (+0.83%) | 3,659,384 |
16 May 2024 | CNY | 11.88 | 12.33 | 11.88 | 11.98 | 11.98 | +0.15 (+1.27%) | 3,615,000 |
15 May 2024 | CNY | 11.96 | 12.67 | 11.76 | 11.83 | 11.83 | -0.17 (-1.42%) | 6,497,600 |
14 May 2024 | CNY | 11.43 | 12.05 | 11.43 | 12 | 12 | +0.46 (+3.99%) | 3,677,620 |
13 May 2024 | CNY | 11.75 | 11.75 | 11.37 | 11.54 | 11.54 | -0.32 (-2.70%) | 3,571,988 |
10 May 2024 | CNY | 12.16 | 12.25 | 11.73 | 11.86 | 11.86 | -0.25 (-2.06%) | 4,227,260 |
9 May 2024 | CNY | 12.1 | 12.4 | 12.03 | 12.11 | 12.11 | +0.01 (+0.08%) | 4,031,940 |
8 May 2024 | CNY | 12.27 | 12.3 | 11.95 | 12.1 | 12.1 | -0.14 (-1.14%) | 3,744,788 |
7 May 2024 | CNY | 12.25 | 12.52 | 12.13 | 12.24 | 12.24 | +0.01 (+0.08%) | 3,929,656 |
6 May 2024 | CNY | 12.16 | 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 |