Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 9.91 | 10.49 | 9.71 | 10.47 | 10.47 | +0.61 (+6.19%) | 7,040,000 |
25 Jun 2024 | CNY | 10.05 | 10.2 | 9.84 | 9.86 | 9.86 | -0.19 (-1.89%) | 5,818,800 |
24 Jun 2024 | CNY | 10.52 | 10.69 | 9.98 | 10.05 | 10.05 | -0.67 (-6.25%) | 6,754,400 |
21 Jun 2024 | CNY | 10.78 | 10.88 | 10.3 | 10.72 | 10.72 | 0.0 (0.0%) | 6,093,300 |
20 Jun 2024 | CNY | 11.12 | 11.35 | 10.7 | 10.72 | 10.72 | -0.45 (-4.03%) | 8,376,651 |
19 Jun 2024 | CNY | 11.46 | 11.69 | 11.12 | 11.17 | 11.17 | -0.07 (-0.62%) | 10,284,750 |
18 Jun 2024 | CNY | 10.67 | 11.27 | 10.67 | 11.24 | 11.24 | +0.57 (+5.34%) | 11,716,050 |
17 Jun 2024 | CNY | 10.54 | 10.9 | 10.31 | 10.67 | 10.67 | +0.13 (+1.23%) | 8,116,950 |
14 Jun 2024 | CNY | 10.4 | 10.6 | 10.12 | 10.54 | 10.54 | +0.13 (+1.25%) | 7,051,100 |
13 Jun 2024 | CNY | 10.3 | 10.7 | 10.29 | 10.41 | 10.41 | +0.08 (+0.77%) | 6,374,500 |
12 Jun 2024 | CNY | 10.19 | 10.47 | 10.1 | 10.33 | 10.33 | +0.21 (+2.08%) | 6,377,488 |
11 Jun 2024 | CNY | 9.9 | 10.15 | 9.57 | 10.12 | 10.12 | +0.21 (+2.12%) | 6,406,000 |
7 Jun 2024 | CNY | 10.05 | 10.18 | 9.79 | 9.91 | 9.91 | +0.06 (+0.61%) | 7,218,969 |
6 Jun 2024 | CNY | 10.23 | 10.57 | 9.75 | 9.85 | 9.85 | -0.4 (-3.90%) | 8,089,950 |
5 Jun 2024 | CNY | 10.44 | 10.52 | 10.19 | 10.25 | 10.25 | -0.04 (-0.39%) | 6,020,400 |
4 Jun 2024 | CNY | 10.76 | 10.84 | 10.08 | 10.29 | 10.29 | -0.47 (-4.37%) | 8,092,900 |
3 Jun 2024 | CNY | 11 | 11.17 | 10.62 | 10.76 | 10.76 | -0.2 (-1.82%) | 6,871,500 |
31 May 2024 | CNY | 10.88 | 11.24 | 10.76 | 10.96 | 10.96 | +0.21 (+1.95%) | 7,440,300 |
30 May 2024 | CNY | 10.8 | 10.98 | 10.62 | 10.75 | 10.75 | -0.07 (-0.65%) | 5,168,700 |
29 May 2024 | CNY | 10.83 | 11.09 | 10.71 | 10.82 | 10.82 | -0.02 (-0.18%) | 6,087,300 |
28 May 2024 | CNY | 11.17 | 11.17 | 10.72 | 10.84 | 10.84 | -0.34 (-3.04%) | 7,879,900 |
27 May 2024 | CNY | 11.3 | 11.5 | 10.79 | 11.18 | 11.18 | -0.42 (-3.62%) | 15,515,750 |
24 May 2024 | CNY | 11.14 | 12.06 | 10.78 | 11.6 | 11.6 | +0.56 (+5.07%) | 19,411,263 |
23 May 2024 | CNY | 11.27 | 11.4 | 11.03 | 11.04 | 11.04 | -0.17 (-1.52%) | 6,588,706 |
22 May 2024 | CNY | 11.25 | 11.32 | 11.08 | 11.21 | 11.21 | +0.04 (+0.36%) | 4,016,600 |
21 May 2024 | CNY | 11.21 | 11.34 | 11.02 | 11.17 | 11.17 | -0.12 (-1.06%) | 5,350,519 |
20 May 2024 | CNY | 11.44 | 11.55 | 11.21 | 11.29 | 11.29 | -0.15 (-1.31%) | 6,151,141 |
17 May 2024 | CNY | 11.15 | 11.46 | 11.07 | 11.44 | 11.44 | +0.28 (+2.51%) | 6,786,569 |
16 May 2024 | CNY | 10.87 | 11.3 | 10.77 | 11.16 | 11.16 | +0.29 (+2.67%) | 8,388,969 |
15 May 2024 | CNY | 10.86 | 11.27 | 10.67 | 10.87 | 10.87 | +0.01 (+0.09%) | 7,446,050 |