Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2024 | CNY | 11.81 | 12.33 | 11.69 | 12.33 | 12.33 | +0.6 (+5.12%) | 15,586,900 |
17 Jun 2024 | CNY | 11.72 | 11.89 | 11.65 | 11.73 | 11.73 | -0.04 (-0.34%) | 3,328,500 |
14 Jun 2024 | CNY | 11.88 | 11.94 | 11.48 | 11.77 | 11.77 | -0.17 (-1.42%) | 6,127,406 |
13 Jun 2024 | CNY | 12.03 | 12.37 | 11.87 | 11.94 | 11.94 | +0.14 (+1.19%) | 6,896,263 |
12 Jun 2024 | CNY | 11.58 | 11.93 | 11.51 | 11.8 | 11.8 | +0.24 (+2.08%) | 3,831,013 |
11 Jun 2024 | CNY | 11.48 | 11.61 | 11.17 | 11.56 | 11.56 | +0.02 (+0.17%) | 4,113,017 |
7 Jun 2024 | CNY | 11.4 | 11.61 | 11.16 | 11.54 | 11.54 | +0.4 (+3.59%) | 5,608,000 |
6 Jun 2024 | CNY | 11.91 | 11.98 | 10.99 | 11.14 | 11.14 | -0.76 (-6.39%) | 7,312,801 |
5 Jun 2024 | CNY | 12.2 | 12.2 | 11.88 | 11.9 | 11.9 | -0.29 (-2.38%) | 4,869,900 |
4 Jun 2024 | CNY | 12.5 | 12.6 | 11.99 | 12.19 | 12.19 | -0.43 (-3.41%) | 6,321,400 |
3 Jun 2024 | CNY | 13 | 13.11 | 12.46 | 12.62 | 12.62 | -0.38 (-2.92%) | 7,145,887 |
31 May 2024 | CNY | 12.65 | 13.1 | 12.62 | 13 | 13 | +0.37 (+2.93%) | 8,040,308 |
30 May 2024 | CNY | 12.42 | 12.96 | 12.32 | 12.63 | 12.63 | +0.05 (+0.40%) | 7,194,400 |
29 May 2024 | CNY | 12.28 | 12.7 | 12.2 | 12.58 | 12.58 | +0.26 (+2.11%) | 3,384,897 |
28 May 2024 | CNY | 12.43 | 12.54 | 12.27 | 12.32 | 12.32 | -0.23 (-1.83%) | 3,083,500 |
27 May 2024 | CNY | 12.49 | 12.79 | 12.2 | 12.55 | 12.55 | +0.03 (+0.24%) | 3,549,003 |
24 May 2024 | CNY | 12.6 | 12.73 | 12.41 | 12.52 | 12.52 | -0.08 (-0.63%) | 3,715,200 |
23 May 2024 | CNY | 12.99 | 12.99 | 12.53 | 12.6 | 12.6 | -0.36 (-2.78%) | 4,407,300 |
22 May 2024 | CNY | 12.81 | 13.03 | 12.7 | 12.96 | 12.96 | +0.13 (+1.01%) | 3,859,200 |
21 May 2024 | CNY | 13.09 | 13.16 | 12.74 | 12.83 | 12.83 | -0.25 (-1.91%) | 4,478,930 |
20 May 2024 | CNY | 13.17 | 13.27 | 13.02 | 13.08 | 13.08 | -0.08 (-0.61%) | 4,174,900 |
17 May 2024 | CNY | 12.89 | 13.16 | 12.84 | 13.16 | 13.16 | +0.25 (+1.94%) | 4,611,500 |
16 May 2024 | CNY | 12.81 | 13.12 | 12.81 | 12.91 | 12.91 | +0.08 (+0.62%) | 3,551,409 |
15 May 2024 | CNY | 13.02 | 13.13 | 12.8 | 12.83 | 12.83 | -0.22 (-1.69%) | 3,572,396 |
14 May 2024 | CNY | 12.95 | 13.15 | 12.87 | 13.05 | 13.05 | +0.24 (+1.87%) | 4,705,500 |
13 May 2024 | CNY | 13.01 | 13.08 | 12.63 | 12.81 | 12.81 | -0.47 (-3.54%) | 5,984,279 |
10 May 2024 | CNY | 13.72 | 13.75 | 13.22 | 13.28 | 13.28 | -0.4 (-2.92%) | 6,850,009 |
9 May 2024 | CNY | 13.44 | 13.91 | 13.44 | 13.68 | 13.68 | -0.01 (-0.07%) | 8,132,431 |
8 May 2024 | CNY | 13.68 | 14.05 | 13.56 | 13.69 | 13.69 | -0.01 (-0.07%) | 11,605,931 |
7 May 2024 | CNY | 13.8 | 13.88 | 13.58 | 13.7 | 13.7 | -0.15 (-1.08%) | 8,810,973 |