Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 10.8 | 10.93 | 10.57 | 10.62 | 10.62 | -0.21 (-1.94%) | 18,926,073 |
20 May 2024 | CNY | 10.83 | 10.9 | 10.67 | 10.83 | 10.83 | -0.12 (-1.10%) | 23,280,900 |
17 May 2024 | CNY | 10.62 | 10.96 | 10.56 | 10.95 | 10.95 | +0.34 (+3.20%) | 22,408,595 |
16 May 2024 | CNY | 10.81 | 11.04 | 10.6 | 10.61 | 10.61 | -0.16 (-1.49%) | 21,502,700 |
15 May 2024 | CNY | 10.55 | 10.91 | 10.39 | 10.77 | 10.77 | +0.11 (+1.03%) | 24,014,451 |
14 May 2024 | CNY | 10.62 | 10.89 | 10.4 | 10.66 | 10.66 | +0.04 (+0.38%) | 26,998,227 |
13 May 2024 | CNY | 11.09 | 11.09 | 10.58 | 10.62 | 10.62 | -0.54 (-4.84%) | 31,774,301 |
10 May 2024 | CNY | 11.3 | 11.38 | 10.99 | 11.16 | 11.16 | -0.12 (-1.06%) | 24,398,980 |
9 May 2024 | CNY | 11.31 | 11.41 | 11.24 | 11.28 | 11.28 | -0.06 (-0.53%) | 21,578,067 |
8 May 2024 | CNY | 11.61 | 11.67 | 11.31 | 11.34 | 11.34 | -0.33 (-2.83%) | 27,923,180 |
7 May 2024 | CNY | 11.59 | 11.82 | 11.54 | 11.67 | 11.67 | +0.14 (+1.21%) | 27,618,398 |
6 May 2024 | CNY | 11.67 | 11.7 | 11.41 | 11.53 | 11.53 | -0.01 (-0.09%) | 24,019,602 |
30 Apr 2024 | CNY | 11.51 | 11.68 | 11.3 | 11.54 | 11.54 | -0.21 (-1.79%) | 41,357,707 |
29 Apr 2024 | CNY | 11.41 | 11.84 | 11.33 | 11.75 | 11.75 | +0.36 (+3.16%) | 36,346,418 |
26 Apr 2024 | CNY | 10.76 | 11.42 | 10.74 | 11.39 | 11.39 | +0.64 (+5.95%) | 41,649,883 |
25 Apr 2024 | CNY | 10.74 | 10.92 | 10.71 | 10.75 | 10.75 | -0.05 (-0.46%) | 19,618,295 |
24 Apr 2024 | CNY | 10.63 | 10.85 | 10.62 | 10.8 | 10.8 | +0.15 (+1.41%) | 23,338,276 |
23 Apr 2024 | CNY | 10.58 | 10.87 | 10.53 | 10.65 | 10.65 | +0.13 (+1.24%) | 29,785,689 |
22 Apr 2024 | CNY | 10.5 | 10.79 | 10.4 | 10.52 | 10.52 | 0.0 (0.0%) | 25,160,402 |
19 Apr 2024 | CNY | 10.28 | 10.62 | 10.25 | 10.52 | 10.52 | +0.09 (+0.86%) | 28,342,136 |
18 Apr 2024 | CNY | 10.5 | 10.66 | 10.4 | 10.43 | 10.43 | -0.19 (-1.79%) | 33,480,383 |
17 Apr 2024 | CNY | 10.15 | 10.64 | 10.15 | 10.62 | 10.62 | +0.74 (+7.49%) | 36,464,263 |
16 Apr 2024 | CNY | 10.55 | 10.59 | 9.8 | 9.88 | 9.88 | -0.73 (-6.88%) | 46,740,881 |
15 Apr 2024 | CNY | 10.77 | 10.96 | 10.35 | 10.61 | 10.61 | -0.25 (-2.30%) | 32,499,877 |
12 Apr 2024 | CNY | 10.68 | 10.93 | 10.66 | 10.86 | 10.86 | +0.18 (+1.69%) | 27,275,728 |
11 Apr 2024 | CNY | 10.5 | 11.03 | 10.49 | 10.68 | 10.68 | +0.13 (+1.23%) | 35,807,356 |
10 Apr 2024 | CNY | 11.21 | 11.21 | 10.49 | 10.55 | 10.55 | -0.76 (-6.72%) | 59,297,352 |
9 Apr 2024 | CNY | 11.65 | 11.75 | 11.03 | 11.31 | 11.31 | -0.34 (-2.92%) | 55,932,591 |
8 Apr 2024 | CNY | 12.09 | 12.14 | 11.63 | 11.65 | 11.65 | -0.67 (-5.44%) | 40,725,569 |
3 Apr 2024 | CNY | 12 | 12.48 | 11.65 | 12.32 | 12.32 | +0.21 (+1.73%) | 62,298,760 |