Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 10.7 | 11 | 10.64 | 10.86 | 10.86 | +0.23 (+2.16%) | 6,846,950 |
13 May 2024 | CNY | 11.1 | 11.11 | 10.56 | 10.63 | 10.63 | -0.57 (-5.09%) | 8,192,000 |
10 May 2024 | CNY | 11.75 | 11.8 | 11.16 | 11.2 | 11.2 | -0.54 (-4.60%) | 8,973,815 |
9 May 2024 | CNY | 11.66 | 12.11 | 11.66 | 11.74 | 11.74 | -0.09 (-0.76%) | 7,233,150 |
8 May 2024 | CNY | 12.14 | 12.26 | 11.76 | 11.83 | 11.83 | -0.42 (-3.43%) | 8,864,350 |
7 May 2024 | CNY | 12.28 | 12.44 | 12.15 | 12.25 | 12.25 | -0.05 (-0.41%) | 6,736,200 |
6 May 2024 | CNY | 12.26 | 12.46 | 12.14 | 12.3 | 12.3 | +0.19 (+1.57%) | 8,170,701 |
30 Apr 2024 | CNY | 12.18 | 12.33 | 11.92 | 12.11 | 12.11 | -0.1 (-0.82%) | 7,430,513 |
29 Apr 2024 | CNY | 12.09 | 12.42 | 11.92 | 12.21 | 12.21 | +0.21 (+1.75%) | 11,739,600 |
26 Apr 2024 | CNY | 11.49 | 12.15 | 11.43 | 12 | 12 | +0.48 (+4.17%) | 12,118,847 |
25 Apr 2024 | CNY | 11.79 | 11.88 | 11.45 | 11.52 | 11.52 | -0.21 (-1.79%) | 10,595,365 |
24 Apr 2024 | CNY | 11.28 | 11.9 | 11.02 | 11.73 | 11.73 | +0.37 (+3.26%) | 15,905,240 |
23 Apr 2024 | CNY | 10.8 | 11.37 | 10.69 | 11.36 | 11.36 | +0.66 (+6.17%) | 11,051,569 |
22 Apr 2024 | CNY | 11.1 | 11.1 | 10.28 | 10.7 | 10.7 | -0.43 (-3.86%) | 7,207,852 |
19 Apr 2024 | CNY | 11.07 | 11.6 | 10.93 | 11.13 | 11.13 | -0.09 (-0.80%) | 9,868,550 |
18 Apr 2024 | CNY | 11.1 | 11.59 | 10.63 | 11.22 | 11.22 | +0.23 (+2.09%) | 13,421,197 |
17 Apr 2024 | CNY | 10.42 | 10.99 | 10.42 | 10.99 | 10.99 | +1.08 (+10.90%) | 12,807,075 |
16 Apr 2024 | CNY | 10.8 | 10.89 | 9.47 | 9.91 | 9.91 | -0.98 (-9.00%) | 13,448,308 |
15 Apr 2024 | CNY | 11.67 | 11.79 | 10.58 | 10.89 | 10.89 | -0.86 (-7.32%) | 14,670,408 |
12 Apr 2024 | CNY | 12.1 | 12.26 | 11.65 | 11.75 | 11.75 | -0.36 (-2.97%) | 8,527,602 |
11 Apr 2024 | CNY | 11.93 | 12.38 | 11.93 | 12.11 | 12.11 | -0.05 (-0.41%) | 8,134,543 |
10 Apr 2024 | CNY | 12.7 | 12.79 | 12.01 | 12.16 | 12.16 | -0.55 (-4.33%) | 10,523,382 |
9 Apr 2024 | CNY | 12.72 | 12.88 | 12.11 | 12.71 | 12.71 | 0.0 (0.0%) | 18,681,553 |
8 Apr 2024 | CNY | 13.3 | 13.72 | 12.64 | 12.71 | 12.71 | -0.73 (-5.43%) | 16,685,145 |
3 Apr 2024 | CNY | 14.25 | 14.26 | 13.28 | 13.44 | 13.44 | -0.86 (-6.01%) | 17,674,956 |
2 Apr 2024 | CNY | 14.36 | 14.75 | 14 | 14.3 | 14.3 | -0.45 (-3.05%) | 17,014,738 |
1 Apr 2024 | CNY | 14.6 | 14.94 | 14.3 | 14.75 | 14.75 | +0.47 (+3.29%) | 23,911,656 |
29 Mar 2024 | CNY | 13.69 | 14.29 | 13.58 | 14.28 | 14.28 | +0.63 (+4.62%) | 10,574,311 |
28 Mar 2024 | CNY | 13.09 | 14.13 | 12.95 | 13.65 | 13.65 | +0.66 (+5.08%) | 23,111,223 |
27 Mar 2024 | CNY | 14.48 | 14.89 | 12.8 | 12.99 | 12.99 | -1.47 (-10.17%) | 33,156,950 |