Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 12.28 | 12.35 | 11.9 | 11.96 | 11.96 | -0.36 (-2.92%) | 1,693,471 |
20 May 2024 | CNY | 12.45 | 12.69 | 12.29 | 12.32 | 12.32 | -0.13 (-1.04%) | 1,959,700 |
17 May 2024 | CNY | 12.28 | 12.47 | 12.14 | 12.45 | 12.45 | +0.2 (+1.63%) | 1,138,633 |
16 May 2024 | CNY | 12.02 | 12.35 | 12 | 12.25 | 12.25 | +0.23 (+1.91%) | 1,212,900 |
15 May 2024 | CNY | 12.09 | 12.24 | 11.87 | 12.02 | 12.02 | -0.13 (-1.07%) | 1,366,050 |
14 May 2024 | CNY | 12.03 | 12.24 | 12 | 12.15 | 12.15 | +0.25 (+2.10%) | 1,284,550 |
13 May 2024 | CNY | 12.19 | 12.23 | 11.76 | 11.9 | 11.9 | -0.36 (-2.94%) | 1,474,700 |
10 May 2024 | CNY | 12.6 | 12.64 | 12.21 | 12.26 | 12.26 | -0.28 (-2.23%) | 1,614,200 |
9 May 2024 | CNY | 12.55 | 12.66 | 12.29 | 12.54 | 12.54 | +0.17 (+1.37%) | 1,319,400 |
8 May 2024 | CNY | 12.75 | 12.82 | 12.32 | 12.37 | 12.37 | -0.34 (-2.68%) | 1,482,842 |
7 May 2024 | CNY | 12.55 | 12.74 | 12.34 | 12.71 | 12.71 | +0.23 (+1.84%) | 1,393,142 |
6 May 2024 | CNY | 12.24 | 12.52 | 12.12 | 12.48 | 12.48 | +0.41 (+3.40%) | 1,997,800 |
30 Apr 2024 | CNY | 12.18 | 12.47 | 11.9 | 12.07 | 12.07 | -0.16 (-1.31%) | 2,102,750 |
29 Apr 2024 | CNY | 11.52 | 12.23 | 11.52 | 12.23 | 12.23 | +0.64 (+5.52%) | 2,462,100 |
26 Apr 2024 | CNY | 11.52 | 11.65 | 11.25 | 11.59 | 11.59 | +0.06 (+0.52%) | 2,174,500 |
25 Apr 2024 | CNY | 11.44 | 11.76 | 11.4 | 11.53 | 11.53 | -0.31 (-2.62%) | 1,986,700 |
24 Apr 2024 | CNY | 11.11 | 11.87 | 11.11 | 11.84 | 11.84 | +0.76 (+6.86%) | 2,785,100 |
23 Apr 2024 | CNY | 10.61 | 11.28 | 10.59 | 11.08 | 11.08 | +0.43 (+4.04%) | 2,176,495 |
22 Apr 2024 | CNY | 10.83 | 11 | 10.3 | 10.65 | 10.65 | -0.11 (-1.02%) | 1,957,300 |
19 Apr 2024 | CNY | 10.96 | 11.21 | 10.63 | 10.76 | 10.76 | -0.15 (-1.37%) | 1,859,800 |
18 Apr 2024 | CNY | 11.33 | 11.34 | 10.75 | 10.91 | 10.91 | -0.43 (-3.79%) | 2,517,532 |
17 Apr 2024 | CNY | 10.06 | 11.34 | 10.06 | 11.34 | 11.34 | +1.51 (+15.36%) | 3,838,153 |
16 Apr 2024 | CNY | 11.23 | 11.23 | 9.73 | 9.83 | 9.83 | -1.5 (-13.24%) | 3,895,300 |
15 Apr 2024 | CNY | 12.41 | 12.58 | 11.16 | 11.33 | 11.33 | -1.23 (-9.79%) | 4,187,187 |
12 Apr 2024 | CNY | 12.65 | 12.96 | 12.55 | 12.56 | 12.56 | -0.11 (-0.87%) | 2,244,968 |
11 Apr 2024 | CNY | 13.01 | 13.08 | 12.51 | 12.67 | 12.67 | -0.37 (-2.84%) | 3,249,908 |
10 Apr 2024 | CNY | 13.49 | 13.66 | 12.8 | 13.04 | 13.04 | -0.76 (-5.51%) | 4,297,727 |
9 Apr 2024 | CNY | 13.55 | 14.43 | 13.35 | 13.8 | 13.8 | +0.38 (+2.83%) | 3,955,821 |
8 Apr 2024 | CNY | 14.27 | 14.78 | 13.3 | 13.42 | 13.42 | -0.9 (-6.28%) | 5,206,036 |
3 Apr 2024 | CNY | 14.99 | 15.13 | 14.3 | 14.32 | 14.32 | -1.16 (-7.49%) | 7,034,348 |