Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 10.6 | 10.64 | 10.32 | 10.32 | 10.32 | -0.34 (-3.19%) | 17,316,114 |
22 May 2024 | CNY | 10.6 | 10.69 | 10.53 | 10.66 | 10.66 | +0.03 (+0.28%) | 13,084,740 |
21 May 2024 | CNY | 10.53 | 10.78 | 10.49 | 10.63 | 10.63 | 0.0 (0.0%) | 19,117,286 |
20 May 2024 | CNY | 10.78 | 10.86 | 10.6 | 10.63 | 10.63 | +0.13 (+1.24%) | 33,848,600 |
17 May 2024 | CNY | 10.41 | 10.5 | 10.34 | 10.5 | 10.5 | +0.12 (+1.16%) | 12,580,150 |
16 May 2024 | CNY | 10.3 | 10.5 | 10.28 | 10.38 | 10.38 | +0.04 (+0.39%) | 15,088,284 |
15 May 2024 | CNY | 10.33 | 10.39 | 10.24 | 10.34 | 10.34 | 0.0 (0.0%) | 9,603,323 |
14 May 2024 | CNY | 10.31 | 10.39 | 10.28 | 10.34 | 10.34 | +0.03 (+0.29%) | 11,257,477 |
13 May 2024 | CNY | 10.5 | 10.5 | 10.27 | 10.31 | 10.31 | -0.26 (-2.46%) | 20,195,558 |
10 May 2024 | CNY | 10.56 | 10.66 | 10.45 | 10.57 | 10.57 | +0.03 (+0.28%) | 20,489,526 |
9 May 2024 | CNY | 10.45 | 10.55 | 10.42 | 10.54 | 10.54 | +0.09 (+0.86%) | 12,723,102 |
8 May 2024 | CNY | 10.67 | 10.69 | 10.4 | 10.45 | 10.45 | -0.26 (-2.43%) | 25,851,419 |
7 May 2024 | CNY | 10.77 | 10.86 | 10.63 | 10.71 | 10.71 | -0.1 (-0.93%) | 23,409,720 |
6 May 2024 | CNY | 10.9 | 10.97 | 10.74 | 10.81 | 10.81 | -0.06 (-0.55%) | 25,696,515 |
30 Apr 2024 | CNY | 11.1 | 11.15 | 10.74 | 10.87 | 10.87 | -0.71 (-6.13%) | 45,721,139 |
29 Apr 2024 | CNY | 11.43 | 11.61 | 11.21 | 11.58 | 11.58 | +0.12 (+1.05%) | 29,420,589 |
26 Apr 2024 | CNY | 11.36 | 11.53 | 11.35 | 11.46 | 11.46 | +0.04 (+0.35%) | 25,459,354 |
25 Apr 2024 | CNY | 11.4 | 11.62 | 11.32 | 11.42 | 11.42 | -0.06 (-0.52%) | 21,408,738 |
24 Apr 2024 | CNY | 11.34 | 11.56 | 11.27 | 11.48 | 11.48 | +0.12 (+1.06%) | 24,114,192 |
23 Apr 2024 | CNY | 12 | 12.02 | 11.35 | 11.36 | 11.36 | -0.78 (-6.43%) | 43,470,328 |
22 Apr 2024 | CNY | 11.8 | 12.3 | 11.68 | 12.14 | 12.14 | +0.25 (+2.10%) | 48,229,635 |
19 Apr 2024 | CNY | 11.58 | 12.05 | 11.48 | 11.89 | 11.89 | +0.11 (+0.93%) | 43,003,311 |
18 Apr 2024 | CNY | 11.9 | 12.14 | 11.64 | 11.78 | 11.78 | -0.28 (-2.32%) | 77,051,291 |
17 Apr 2024 | CNY | 11.17 | 12.16 | 11.09 | 12.06 | 12.06 | +0.73 (+6.44%) | 82,701,684 |
16 Apr 2024 | CNY | 11.2 | 11.65 | 10.69 | 11.33 | 11.33 | -0.01 (-0.09%) | 65,093,232 |
15 Apr 2024 | CNY | 11.37 | 11.76 | 10.89 | 11.34 | 11.34 | -0.12 (-1.05%) | 47,861,306 |
12 Apr 2024 | CNY | 11.41 | 11.8 | 11.31 | 11.46 | 11.46 | -0.09 (-0.78%) | 38,322,523 |
11 Apr 2024 | CNY | 11.14 | 11.59 | 11.06 | 11.55 | 11.55 | +0.32 (+2.85%) | 36,282,393 |
10 Apr 2024 | CNY | 11.08 | 11.44 | 11.05 | 11.23 | 11.23 | +0.02 (+0.18%) | 33,491,956 |
9 Apr 2024 | CNY | 10.69 | 11.31 | 10.68 | 11.21 | 11.21 | +0.45 (+4.18%) | 35,712,975 |