Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 12.66 | 13.35 | 12.51 | 13.13 | 13.13 | +0.46 (+3.63%) | 2,905,383 |
20 May 2024 | CNY | 12.64 | 12.85 | 12.34 | 12.67 | 12.67 | +0.15 (+1.20%) | 1,160,700 |
17 May 2024 | CNY | 12.2 | 12.54 | 11.97 | 12.52 | 12.52 | +0.28 (+2.29%) | 1,020,909 |
16 May 2024 | CNY | 11.81 | 12.38 | 11.8 | 12.24 | 12.24 | +0.44 (+3.73%) | 1,144,746 |
15 May 2024 | CNY | 11.89 | 12.03 | 11.7 | 11.8 | 11.8 | -0.08 (-0.67%) | 839,988 |
14 May 2024 | CNY | 11.78 | 12.07 | 11.78 | 11.88 | 11.88 | +0.14 (+1.19%) | 717,064 |
13 May 2024 | CNY | 12.24 | 12.24 | 11.65 | 11.74 | 11.74 | -0.43 (-3.53%) | 1,065,200 |
10 May 2024 | CNY | 12.6 | 12.61 | 12.13 | 12.17 | 12.17 | -0.43 (-3.41%) | 827,928 |
9 May 2024 | CNY | 12.16 | 12.65 | 12.04 | 12.6 | 12.6 | +0.44 (+3.62%) | 1,258,746 |
8 May 2024 | CNY | 12.44 | 12.49 | 12.05 | 12.16 | 12.16 | -0.28 (-2.25%) | 890,046 |
7 May 2024 | CNY | 12.38 | 12.55 | 12.19 | 12.44 | 12.44 | +0.18 (+1.47%) | 1,104,866 |
6 May 2024 | CNY | 12.18 | 12.38 | 12.05 | 12.26 | 12.26 | +0.06 (+0.49%) | 1,003,730 |
30 Apr 2024 | CNY | 12.01 | 12.22 | 11.75 | 12.2 | 12.2 | +0.22 (+1.84%) | 1,165,311 |
29 Apr 2024 | CNY | 11.38 | 12 | 11.26 | 11.98 | 11.98 | +0.56 (+4.90%) | 1,059,581 |
26 Apr 2024 | CNY | 11.56 | 11.56 | 11.02 | 11.42 | 11.42 | +0.08 (+0.71%) | 1,123,469 |
25 Apr 2024 | CNY | 11.22 | 11.45 | 11.07 | 11.34 | 11.34 | +0.07 (+0.62%) | 1,111,812 |
24 Apr 2024 | CNY | 10.87 | 11.45 | 10.61 | 11.27 | 11.27 | +0.5 (+4.64%) | 2,073,593 |
23 Apr 2024 | CNY | 10 | 10.81 | 9.91 | 10.77 | 10.77 | +0.68 (+6.74%) | 1,547,357 |
22 Apr 2024 | CNY | 10.2 | 10.27 | 9.79 | 10.09 | 10.09 | -0.22 (-2.13%) | 908,196 |
19 Apr 2024 | CNY | 10.33 | 10.38 | 10.04 | 10.31 | 10.31 | -0.07 (-0.67%) | 1,098,207 |
18 Apr 2024 | CNY | 10.55 | 10.62 | 10.04 | 10.38 | 10.38 | -0.12 (-1.14%) | 1,317,239 |
17 Apr 2024 | CNY | 9.58 | 10.5 | 9.58 | 10.5 | 10.5 | +1.13 (+12.06%) | 1,583,076 |
16 Apr 2024 | CNY | 10.55 | 10.59 | 9.29 | 9.37 | 9.37 | -1.35 (-12.59%) | 2,378,275 |
15 Apr 2024 | CNY | 11.68 | 11.88 | 10.44 | 10.72 | 10.72 | -1.12 (-9.46%) | 2,135,336 |
12 Apr 2024 | CNY | 11.71 | 12.12 | 11.7 | 11.84 | 11.84 | +0.14 (+1.20%) | 1,264,992 |
11 Apr 2024 | CNY | 11.55 | 12.02 | 11.49 | 11.7 | 11.7 | -0.03 (-0.26%) | 1,195,498 |
10 Apr 2024 | CNY | 11.92 | 12.01 | 11.53 | 11.73 | 11.73 | -0.26 (-2.17%) | 1,486,029 |
9 Apr 2024 | CNY | 11.94 | 12.18 | 11.92 | 11.99 | 11.99 | 0.0 (0.0%) | 1,539,018 |
8 Apr 2024 | CNY | 12.75 | 12.75 | 11.94 | 11.99 | 11.99 | -0.63 (-4.99%) | 1,139,966 |
3 Apr 2024 | CNY | 12.74 | 12.77 | 12.31 | 12.62 | 12.62 | -0.12 (-0.94%) | 982,074 |