Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 10.69 | 10.78 | 10.52 | 10.78 | 10.78 | +0.18 (+1.70%) | 2,798,810 |
16 May 2024 | CNY | 10.8 | 10.88 | 10.53 | 10.6 | 10.6 | -0.15 (-1.40%) | 3,884,966 |
15 May 2024 | CNY | 10.95 | 10.97 | 10.73 | 10.75 | 10.75 | -0.16 (-1.47%) | 2,940,354 |
14 May 2024 | CNY | 10.86 | 10.96 | 10.75 | 10.91 | 10.91 | +0.06 (+0.55%) | 3,589,910 |
13 May 2024 | CNY | 11.2 | 11.22 | 10.74 | 10.85 | 10.85 | -0.41 (-3.64%) | 5,699,509 |
10 May 2024 | CNY | 10.92 | 11.26 | 10.84 | 11.26 | 11.26 | +0.3 (+2.74%) | 5,058,061 |
9 May 2024 | CNY | 10.63 | 11.06 | 10.63 | 10.96 | 10.96 | +0.22 (+2.05%) | 5,132,000 |
8 May 2024 | CNY | 10.58 | 10.92 | 10.47 | 10.74 | 10.74 | +0.16 (+1.51%) | 4,800,492 |
7 May 2024 | CNY | 10.55 | 10.65 | 10.4 | 10.58 | 10.58 | -0.01 (-0.09%) | 3,992,200 |
6 May 2024 | CNY | 10.5 | 10.66 | 10.37 | 10.59 | 10.59 | +0.31 (+3.02%) | 5,559,384 |
30 Apr 2024 | CNY | 10.26 | 10.38 | 10.15 | 10.28 | 10.28 | +0.01 (+0.10%) | 3,612,700 |
29 Apr 2024 | CNY | 10.2 | 10.49 | 10.19 | 10.27 | 10.27 | -0.02 (-0.19%) | 4,262,471 |
26 Apr 2024 | CNY | 10.18 | 10.34 | 10.07 | 10.29 | 10.29 | +0.01 (+0.10%) | 2,595,700 |
25 Apr 2024 | CNY | 10.18 | 10.68 | 10.04 | 10.28 | 10.28 | +0.08 (+0.78%) | 4,593,236 |
24 Apr 2024 | CNY | 10.31 | 10.39 | 9.86 | 10.2 | 10.2 | 0.0 (0.0%) | 5,538,278 |
23 Apr 2024 | CNY | 10.29 | 10.45 | 10.08 | 10.2 | 10.2 | -0.15 (-1.45%) | 4,730,128 |
22 Apr 2024 | CNY | 9.92 | 10.5 | 9.92 | 10.35 | 10.35 | +0.43 (+4.33%) | 4,214,389 |
19 Apr 2024 | CNY | 9.92 | 10.08 | 9.8 | 9.92 | 9.92 | 0.0 (0.0%) | 2,313,762 |
18 Apr 2024 | CNY | 9.68 | 10.01 | 9.68 | 9.92 | 9.92 | +0.15 (+1.54%) | 2,768,545 |
17 Apr 2024 | CNY | 9.48 | 9.77 | 9.48 | 9.77 | 9.77 | +0.37 (+3.94%) | 2,152,300 |
16 Apr 2024 | CNY | 10.04 | 10.04 | 9.25 | 9.4 | 9.4 | -0.63 (-6.28%) | 4,167,438 |
15 Apr 2024 | CNY | 10.35 | 10.52 | 9.9 | 10.03 | 10.03 | -0.27 (-2.62%) | 4,797,393 |
12 Apr 2024 | CNY | 10.33 | 10.47 | 10.25 | 10.3 | 10.3 | -0.11 (-1.06%) | 3,575,190 |
11 Apr 2024 | CNY | 9.87 | 10.49 | 9.74 | 10.41 | 10.41 | +0.54 (+5.47%) | 6,920,504 |
10 Apr 2024 | CNY | 10.1 | 10.1 | 9.81 | 9.87 | 9.87 | -0.06 (-0.60%) | 2,775,200 |
9 Apr 2024 | CNY | 10.05 | 10.06 | 9.76 | 9.93 | 9.93 | -0.12 (-1.19%) | 3,120,298 |
8 Apr 2024 | CNY | 10.13 | 10.26 | 10 | 10.05 | 10.05 | +0.02 (+0.20%) | 4,424,172 |
3 Apr 2024 | CNY | 9.9 | 10.05 | 9.83 | 10.03 | 10.03 | +0.08 (+0.80%) | 2,248,371 |
2 Apr 2024 | CNY | 9.9 | 10.15 | 9.86 | 9.95 | 9.95 | +0.06 (+0.61%) | 3,936,259 |
1 Apr 2024 | CNY | 9.9 | 9.9 | 9.74 | 9.89 | 9.89 | +0.12 (+1.23%) | 2,163,800 |