Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 11.7 | 12.08 | 11.64 | 11.98 | 11.98 | +0.22 (+1.87%) | 11,700,552 |
28 May 2024 | CNY | 11.94 | 12 | 11.7 | 11.76 | 11.76 | -0.21 (-1.75%) | 3,450,799 |
27 May 2024 | CNY | 11.88 | 12.07 | 11.57 | 11.97 | 11.97 | +0.03 (+0.25%) | 5,810,037 |
24 May 2024 | CNY | 11.96 | 12.48 | 11.76 | 11.94 | 11.94 | -0.28 (-2.29%) | 8,527,977 |
23 May 2024 | CNY | 13.5 | 13.96 | 12.15 | 12.22 | 12.22 | -0.27 (-2.16%) | 11,561,766 |
22 May 2024 | CNY | 12.11 | 12.53 | 12.04 | 12.49 | 12.49 | +0.33 (+2.71%) | 3,054,227 |
21 May 2024 | CNY | 12.22 | 12.22 | 12.01 | 12.16 | 12.16 | -0.09 (-0.73%) | 2,016,400 |
20 May 2024 | CNY | 12.09 | 12.32 | 12.08 | 12.25 | 12.25 | +0.18 (+1.49%) | 2,213,250 |
17 May 2024 | CNY | 12 | 12.1 | 11.88 | 12.07 | 12.07 | +0.06 (+0.50%) | 1,692,800 |
16 May 2024 | CNY | 11.88 | 12.11 | 11.88 | 12.01 | 12.01 | +0.09 (+0.76%) | 1,402,500 |
15 May 2024 | CNY | 12.07 | 12.22 | 11.88 | 11.92 | 11.92 | -0.17 (-1.41%) | 1,890,500 |
14 May 2024 | CNY | 11.75 | 12.16 | 11.75 | 12.09 | 12.09 | +0.28 (+2.37%) | 1,737,800 |
13 May 2024 | CNY | 12.09 | 12.1 | 11.72 | 11.81 | 11.81 | -0.37 (-3.04%) | 2,446,300 |
10 May 2024 | CNY | 12.47 | 12.47 | 12.09 | 12.18 | 12.18 | -0.2 (-1.62%) | 2,064,100 |
9 May 2024 | CNY | 12.46 | 12.66 | 12.37 | 12.38 | 12.38 | -0.01 (-0.08%) | 2,084,420 |
8 May 2024 | CNY | 12.53 | 12.59 | 12.35 | 12.39 | 12.39 | -0.14 (-1.12%) | 2,192,400 |
7 May 2024 | CNY | 12.21 | 12.54 | 12.12 | 12.53 | 12.53 | +0.27 (+2.20%) | 2,470,150 |
6 May 2024 | CNY | 11.95 | 12.33 | 11.95 | 12.26 | 12.26 | +0.31 (+2.59%) | 2,406,670 |
30 Apr 2024 | CNY | 12 | 12.15 | 11.76 | 11.95 | 11.95 | -0.01 (-0.08%) | 2,155,200 |
29 Apr 2024 | CNY | 11.6 | 12.2 | 11.52 | 11.96 | 11.96 | +0.46 (+4%) | 3,428,750 |
26 Apr 2024 | CNY | 11.45 | 11.54 | 11 | 11.5 | 11.5 | -0.09 (-0.78%) | 3,574,577 |
25 Apr 2024 | CNY | 11.27 | 11.63 | 11.2 | 11.59 | 11.59 | +0.24 (+2.11%) | 2,757,061 |
24 Apr 2024 | CNY | 10.73 | 11.39 | 10.71 | 11.35 | 11.35 | +0.57 (+5.29%) | 2,950,411 |
23 Apr 2024 | CNY | 10.52 | 10.92 | 10.52 | 10.78 | 10.78 | +0.34 (+3.26%) | 2,446,752 |
22 Apr 2024 | CNY | 10.58 | 10.69 | 10.15 | 10.44 | 10.44 | -0.26 (-2.43%) | 2,618,100 |
19 Apr 2024 | CNY | 10.76 | 10.96 | 10.61 | 10.7 | 10.7 | -0.18 (-1.65%) | 2,478,914 |
18 Apr 2024 | CNY | 10.9 | 11.17 | 10.7 | 10.88 | 10.88 | -0.08 (-0.73%) | 2,865,364 |
17 Apr 2024 | CNY | 10.96 | 11.03 | 10.33 | 10.96 | 10.96 | +0.83 (+8.19%) | 3,674,340 |
16 Apr 2024 | CNY | 10.67 | 10.8 | 9.82 | 10.13 | 10.13 | -0.54 (-5.06%) | 5,827,250 |
15 Apr 2024 | CNY | 11.7 | 11.9 | 10.47 | 10.67 | 10.67 | -1.09 (-9.27%) | 5,319,200 |