Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 12.7 | 12.78 | 12.55 | 12.71 | 12.71 | +0.06 (+0.47%) | 2,636,200 |
16 May 2024 | CNY | 12.84 | 12.98 | 12.58 | 12.65 | 12.65 | -0.2 (-1.56%) | 4,016,136 |
15 May 2024 | CNY | 13.02 | 13.54 | 12.81 | 12.85 | 12.85 | -0.08 (-0.62%) | 6,860,824 |
14 May 2024 | CNY | 12.6 | 12.96 | 12.55 | 12.93 | 12.93 | +0.33 (+2.62%) | 3,879,876 |
13 May 2024 | CNY | 12.55 | 12.77 | 12.35 | 12.6 | 12.6 | -0.09 (-0.71%) | 2,886,697 |
10 May 2024 | CNY | 12.7 | 12.81 | 12.53 | 12.69 | 12.69 | +0.04 (+0.32%) | 2,702,051 |
9 May 2024 | CNY | 12.32 | 12.7 | 12.31 | 12.65 | 12.65 | +0.25 (+2.02%) | 2,882,800 |
8 May 2024 | CNY | 12.41 | 12.67 | 12.35 | 12.4 | 12.4 | -0.07 (-0.56%) | 2,698,100 |
7 May 2024 | CNY | 12.34 | 12.52 | 12.3 | 12.47 | 12.47 | +0.14 (+1.14%) | 2,603,900 |
6 May 2024 | CNY | 12.25 | 12.45 | 12.25 | 12.33 | 12.33 | +0.13 (+1.07%) | 3,011,624 |
30 Apr 2024 | CNY | 12.07 | 12.27 | 11.92 | 12.2 | 12.2 | +0.16 (+1.33%) | 3,283,999 |
29 Apr 2024 | CNY | 11.5 | 12.05 | 11.5 | 12.04 | 12.04 | +0.49 (+4.24%) | 2,659,491 |
26 Apr 2024 | CNY | 11.48 | 11.57 | 11.31 | 11.55 | 11.55 | +0.06 (+0.52%) | 2,241,291 |
25 Apr 2024 | CNY | 11.44 | 11.6 | 11.38 | 11.49 | 11.49 | +0.02 (+0.17%) | 2,504,562 |
24 Apr 2024 | CNY | 11.22 | 11.63 | 11.19 | 11.47 | 11.47 | +0.49 (+4.46%) | 3,785,376 |
23 Apr 2024 | CNY | 10.81 | 11.13 | 10.72 | 10.98 | 10.98 | +0.27 (+2.52%) | 2,256,662 |
22 Apr 2024 | CNY | 10.68 | 10.84 | 10.44 | 10.71 | 10.71 | -0.05 (-0.46%) | 1,910,000 |
19 Apr 2024 | CNY | 11.08 | 11.11 | 10.7 | 10.76 | 10.76 | -0.38 (-3.41%) | 3,528,900 |
18 Apr 2024 | CNY | 11.29 | 11.55 | 11.14 | 11.14 | 11.14 | -0.15 (-1.33%) | 2,483,379 |
17 Apr 2024 | CNY | 10.49 | 11.3 | 10.49 | 11.29 | 11.29 | +0.99 (+9.61%) | 3,576,611 |
16 Apr 2024 | CNY | 11.11 | 11.17 | 10.3 | 10.3 | 10.3 | -0.99 (-8.77%) | 3,724,347 |
15 Apr 2024 | CNY | 12.11 | 12.16 | 11.07 | 11.29 | 11.29 | -0.8 (-6.62%) | 4,432,000 |
12 Apr 2024 | CNY | 12.37 | 12.54 | 12.08 | 12.09 | 12.09 | -0.28 (-2.26%) | 2,149,484 |
11 Apr 2024 | CNY | 12.21 | 12.56 | 12.01 | 12.37 | 12.37 | +0.08 (+0.65%) | 2,332,800 |
10 Apr 2024 | CNY | 12.57 | 12.67 | 12.1 | 12.29 | 12.29 | -0.27 (-2.15%) | 2,389,900 |
9 Apr 2024 | CNY | 12.36 | 12.61 | 12.33 | 12.56 | 12.56 | +0.18 (+1.45%) | 2,497,077 |
8 Apr 2024 | CNY | 12.79 | 12.81 | 12.38 | 12.38 | 12.38 | -0.48 (-3.73%) | 3,953,760 |
3 Apr 2024 | CNY | 12.65 | 13.11 | 12.52 | 12.86 | 12.86 | +0.18 (+1.42%) | 5,850,901 |
2 Apr 2024 | CNY | 12.73 | 12.87 | 12.6 | 12.68 | 12.68 | -0.12 (-0.94%) | 3,073,324 |
1 Apr 2024 | CNY | 12.37 | 12.8 | 12.26 | 12.8 | 12.8 | +0.43 (+3.48%) | 3,018,293 |