Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 9.04 | 9.55 | 8.82 | 9.51 | 9.51 | +0.48 (+5.32%) | 12,862,683 |
25 Jun 2024 | CNY | 8.91 | 9.25 | 8.82 | 9.03 | 9.03 | +0.12 (+1.35%) | 2,187,700 |
24 Jun 2024 | CNY | 9.36 | 9.45 | 8.76 | 8.91 | 8.91 | -0.49 (-5.21%) | 2,900,964 |
21 Jun 2024 | CNY | 9.49 | 9.59 | 9.13 | 9.4 | 9.4 | -0.08 (-0.84%) | 1,801,000 |
20 Jun 2024 | CNY | 9.87 | 9.93 | 9.43 | 9.48 | 9.48 | -0.35 (-3.56%) | 2,273,600 |
19 Jun 2024 | CNY | 9.91 | 10.14 | 9.71 | 9.83 | 9.83 | -0.09 (-0.91%) | 2,410,600 |
18 Jun 2024 | CNY | 9.61 | 9.92 | 9.57 | 9.92 | 9.92 | +0.35 (+3.66%) | 2,222,600 |
17 Jun 2024 | CNY | 9.85 | 9.85 | 9.53 | 9.57 | 9.57 | -0.28 (-2.84%) | 2,060,800 |
14 Jun 2024 | CNY | 9.81 | 9.88 | 9.5 | 9.85 | 9.85 | 0.0 (0.0%) | 2,027,201 |
13 Jun 2024 | CNY | 9.95 | 9.98 | 9.57 | 9.85 | 9.85 | -0.06 (-0.61%) | 2,834,200 |
12 Jun 2024 | CNY | 9.27 | 10.1 | 9.23 | 9.91 | 9.91 | +0.64 (+6.90%) | 4,221,100 |
11 Jun 2024 | CNY | 9.42 | 9.48 | 8.96 | 9.27 | 9.27 | -0.2 (-2.11%) | 3,126,500 |
7 Jun 2024 | CNY | 9.05 | 9.6 | 8.81 | 9.47 | 9.47 | +0.59 (+6.64%) | 4,052,714 |
6 Jun 2024 | CNY | 9.61 | 9.83 | 8.73 | 8.88 | 8.88 | -0.73 (-7.60%) | 4,295,722 |
5 Jun 2024 | CNY | 9.96 | 9.99 | 9.59 | 9.61 | 9.61 | -0.32 (-3.22%) | 2,734,800 |
4 Jun 2024 | CNY | 10.3 | 10.32 | 9.69 | 9.93 | 9.93 | -0.28 (-2.74%) | 3,061,600 |
3 Jun 2024 | CNY | 10.74 | 10.78 | 10.1 | 10.21 | 10.21 | -0.54 (-5.02%) | 3,341,400 |
31 May 2024 | CNY | 10.51 | 10.81 | 10.43 | 10.75 | 10.75 | +0.29 (+2.77%) | 2,693,397 |
30 May 2024 | CNY | 10.68 | 10.91 | 10.4 | 10.46 | 10.46 | -0.09 (-0.85%) | 2,868,866 |
29 May 2024 | CNY | 10.48 | 10.76 | 10.31 | 10.55 | 10.55 | +0.14 (+1.34%) | 1,740,000 |
28 May 2024 | CNY | 10.62 | 10.65 | 10.38 | 10.41 | 10.41 | -0.21 (-1.98%) | 1,603,873 |
27 May 2024 | CNY | 10.79 | 10.99 | 10.3 | 10.62 | 10.62 | +0.02 (+0.19%) | 2,087,346 |
24 May 2024 | CNY | 10.83 | 10.91 | 10.55 | 10.6 | 10.6 | -0.22 (-2.03%) | 1,767,815 |
23 May 2024 | CNY | 11.15 | 11.22 | 10.76 | 10.82 | 10.82 | -0.32 (-2.87%) | 1,923,800 |
22 May 2024 | CNY | 11 | 11.22 | 10.95 | 11.14 | 11.14 | +0.07 (+0.63%) | 1,770,231 |
21 May 2024 | CNY | 11.37 | 11.45 | 11 | 11.07 | 11.07 | -0.33 (-2.89%) | 3,021,273 |
20 May 2024 | CNY | 11.68 | 11.68 | 11.31 | 11.4 | 11.4 | -0.09 (-0.78%) | 2,539,442 |
17 May 2024 | CNY | 11.63 | 11.77 | 11.27 | 11.49 | 11.49 | +0.02 (+0.17%) | 2,480,442 |
16 May 2024 | CNY | 11.06 | 11.62 | 11.06 | 11.47 | 11.47 | +0.42 (+3.80%) | 3,723,000 |
15 May 2024 | CNY | 10.99 | 11.17 | 10.77 | 11.05 | 11.05 | +0.09 (+0.82%) | 2,376,136 |