Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 10.5333 | 10.8167 | 10.425 | 10.5833 | 10.5833 | +0.125 (+1.20%) | 4,749,030 |
30 Apr 2024 | CNY | 10.4 | 10.5833 | 10.2917 | 10.4583 | 10.4583 | +0.05 (+0.48%) | 5,367,690 |
29 Apr 2024 | CNY | 10.4167 | 10.4583 | 10.0333 | 10.4083 | 10.4083 | +0.283 (+2.80%) | 5,673,170 |
26 Apr 2024 | CNY | 9.6167 | 10.125 | 9.55 | 10.125 | 10.125 | +0.45 (+4.65%) | 6,149,882 |
25 Apr 2024 | CNY | 9.5667 | 9.7833 | 9.4083 | 9.675 | 9.675 | +0.1 (+1.04%) | 4,928,400 |
24 Apr 2024 | CNY | 9.5333 | 9.575 | 9.3 | 9.575 | 9.575 | +0.317 (+3.42%) | 6,171,480 |
23 Apr 2024 | CNY | 8.725 | 9.4 | 8.725 | 9.2583 | 9.2583 | +0.708 (+8.28%) | 7,208,888 |
22 Apr 2024 | CNY | 8.7167 | 8.725 | 8.25 | 8.55 | 8.55 | -0.208 (-2.38%) | 4,028,760 |
19 Apr 2024 | CNY | 9.0667 | 9.0917 | 8.675 | 8.7583 | 8.7583 | -0.225 (-2.50%) | 4,120,110 |
18 Apr 2024 | CNY | 8.8333 | 9.1917 | 8.5583 | 8.9833 | 8.9833 | +0.025 (+0.28%) | 6,582,720 |
17 Apr 2024 | CNY | 8.175 | 9.0667 | 8.175 | 8.9583 | 8.9583 | +1.192 (+15.34%) | 7,884,205 |
16 Apr 2024 | CNY | 8.65 | 8.925 | 7.675 | 7.7667 | 7.7667 | -1.167 (-13.06%) | 8,092,460 |
15 Apr 2024 | CNY | 9.9667 | 10.025 | 8.6917 | 8.9333 | 8.9333 | -3.227 (-26.54%) | 8,993,935 |
12 Apr 2024 | CNY | 11.8 | 12.62 | 11.8 | 12.16 | 12.16 | +0.34 (+2.88%) | 5,872,780 |
11 Apr 2024 | CNY | 11.76 | 12.2 | 11.66 | 11.82 | 11.82 | -0.1 (-0.84%) | 3,689,233 |
10 Apr 2024 | CNY | 12.5 | 12.51 | 11.66 | 11.92 | 11.92 | -0.58 (-4.64%) | 5,414,228 |
9 Apr 2024 | CNY | 12.33 | 12.71 | 12.17 | 12.5 | 12.5 | +0.12 (+0.97%) | 3,507,275 |
8 Apr 2024 | CNY | 13.09 | 13.17 | 12.3 | 12.38 | 12.38 | -0.8 (-6.07%) | 5,162,600 |
3 Apr 2024 | CNY | 13.62 | 13.71 | 13.07 | 13.18 | 13.18 | -0.49 (-3.58%) | 4,794,748 |
2 Apr 2024 | CNY | 13.78 | 14.15 | 13.37 | 13.67 | 13.67 | -0.23 (-1.65%) | 6,332,501 |
1 Apr 2024 | CNY | 13.86 | 13.95 | 13.64 | 13.9 | 13.9 | 0.0 (0.0%) | 7,070,656 |
29 Mar 2024 | CNY | 13.4 | 13.93 | 13.15 | 13.9 | 13.9 | +0.4 (+2.96%) | 4,088,900 |
28 Mar 2024 | CNY | 12.76 | 13.71 | 12.52 | 13.5 | 13.5 | +0.38 (+2.90%) | 9,180,471 |
27 Mar 2024 | CNY | 13.42 | 14.2 | 13.06 | 13.12 | 13.12 | -0.47 (-3.46%) | 9,549,423 |
26 Mar 2024 | CNY | 13.15 | 13.99 | 13.12 | 13.59 | 13.59 | +0.36 (+2.72%) | 7,505,275 |
25 Mar 2024 | CNY | 14.12 | 14.28 | 13.19 | 13.23 | 13.23 | -1.38 (-9.45%) | 10,748,400 |
22 Mar 2024 | CNY | 14.26 | 14.98 | 13.85 | 14.61 | 14.61 | +0.33 (+2.31%) | 16,397,217 |
21 Mar 2024 | CNY | 13.53 | 14.57 | 13.2 | 14.28 | 14.28 | +0.71 (+5.23%) | 13,389,275 |
20 Mar 2024 | CNY | 13.36 | 13.63 | 13.33 | 13.57 | 13.57 | +0.31 (+2.34%) | 6,017,407 |
19 Mar 2024 | CNY | 13.21 | 13.53 | 13.15 | 13.26 | 13.26 | +0.05 (+0.38%) | 6,235,702 |