Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 12.39 | 12.44 | 12.14 | 12.25 | 12.25 | -0.13 (-1.05%) | 3,752,485 |
21 May 2024 | CNY | 12.88 | 12.88 | 12.22 | 12.38 | 12.38 | -0.5 (-3.88%) | 5,805,631 |
20 May 2024 | CNY | 13.08 | 13.15 | 12.73 | 12.88 | 12.88 | -0.44 (-3.30%) | 6,693,620 |
17 May 2024 | CNY | 13.19 | 13.37 | 12.56 | 13.32 | 13.32 | +0.15 (+1.14%) | 8,099,249 |
16 May 2024 | CNY | 13.48 | 13.6 | 12.95 | 13.17 | 13.17 | -0.52 (-3.80%) | 8,970,657 |
15 May 2024 | CNY | 14.02 | 14.88 | 13.54 | 13.69 | 13.69 | -0.46 (-3.25%) | 12,991,253 |
14 May 2024 | CNY | 12.92 | 14.16 | 12.68 | 14.15 | 14.15 | +1.13 (+8.68%) | 13,220,312 |
13 May 2024 | CNY | 13.52 | 14.19 | 12.7 | 13.02 | 13.02 | -0.99 (-7.07%) | 11,313,358 |
10 May 2024 | CNY | 13.1 | 14.6 | 12.84 | 14.01 | 14.01 | +0.53 (+3.93%) | 13,843,179 |
9 May 2024 | CNY | 12.61 | 14.22 | 12.28 | 13.48 | 13.48 | +0.58 (+4.50%) | 12,383,120 |
8 May 2024 | CNY | 12.18 | 13.38 | 12.05 | 12.9 | 12.9 | +0.73 (+6.00%) | 12,743,783 |
7 May 2024 | CNY | 12.21 | 12.25 | 11.95 | 12.17 | 12.17 | -0.05 (-0.41%) | 5,808,520 |
6 May 2024 | CNY | 11.7 | 12.24 | 11.66 | 12.22 | 12.22 | +0.56 (+4.80%) | 7,689,890 |
30 Apr 2024 | CNY | 11.93 | 12.08 | 11.56 | 11.66 | 11.66 | -0.36 (-3.00%) | 5,968,594 |
29 Apr 2024 | CNY | 11.68 | 12.09 | 11.55 | 12.02 | 12.02 | +0.21 (+1.78%) | 7,642,226 |
26 Apr 2024 | CNY | 11.51 | 12.17 | 11.33 | 11.81 | 11.81 | +0.07 (+0.60%) | 8,545,282 |
25 Apr 2024 | CNY | 11.66 | 12.3 | 11.4 | 11.74 | 11.74 | -0.02 (-0.17%) | 9,315,907 |
24 Apr 2024 | CNY | 12.13 | 12.13 | 11.47 | 11.76 | 11.76 | -0.67 (-5.39%) | 9,516,940 |
23 Apr 2024 | CNY | 12 | 12.43 | 11.7 | 12.43 | 12.43 | -0.11 (-0.88%) | 11,614,130 |
22 Apr 2024 | CNY | 11.21 | 12.85 | 10.92 | 12.54 | 12.54 | +1.24 (+10.97%) | 14,499,352 |
19 Apr 2024 | CNY | 11.59 | 11.76 | 11.2 | 11.3 | 11.3 | -0.88 (-7.22%) | 13,543,640 |
18 Apr 2024 | CNY | 10.18 | 12.18 | 9.83 | 12.18 | 12.18 | +2.03 (+20.00%) | 8,749,461 |
17 Apr 2024 | CNY | 9.54 | 10.17 | 9.49 | 10.15 | 10.15 | +0.66 (+6.95%) | 2,734,289 |
16 Apr 2024 | CNY | 9.8 | 9.97 | 9.47 | 9.49 | 9.49 | -0.41 (-4.14%) | 4,848,987 |
15 Apr 2024 | CNY | 10.58 | 10.69 | 9.52 | 9.9 | 9.9 | -0.73 (-6.87%) | 5,942,735 |
12 Apr 2024 | CNY | 10.54 | 10.82 | 10.5 | 10.63 | 10.63 | +0.1 (+0.95%) | 2,611,830 |
11 Apr 2024 | CNY | 10.5 | 10.73 | 10.3 | 10.53 | 10.53 | -0.01 (-0.09%) | 2,625,674 |
10 Apr 2024 | CNY | 11.03 | 11.22 | 10.39 | 10.54 | 10.54 | -0.45 (-4.09%) | 4,536,720 |
9 Apr 2024 | CNY | 10.66 | 11.02 | 10.37 | 10.99 | 10.99 | +0.22 (+2.04%) | 3,677,169 |
8 Apr 2024 | CNY | 11.09 | 11.44 | 10.72 | 10.77 | 10.77 | -0.31 (-2.80%) | 5,883,205 |