Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 12.46 | 12.46 | 12.25 | 12.26 | 12.26 | -0.25 (-2.00%) | 31,585,245 |
20 May 2024 | CNY | 12.41 | 12.61 | 12.36 | 12.51 | 12.51 | +0.11 (+0.89%) | 43,439,859 |
17 May 2024 | CNY | 12.25 | 12.41 | 12.17 | 12.4 | 12.4 | +0.25 (+2.06%) | 43,374,095 |
16 May 2024 | CNY | 12.15 | 12.3 | 12.1 | 12.15 | 12.15 | +0.03 (+0.25%) | 31,102,814 |
15 May 2024 | CNY | 12.23 | 12.33 | 12.1 | 12.12 | 12.12 | -0.12 (-0.98%) | 31,479,563 |
14 May 2024 | CNY | 12.3 | 12.39 | 12.17 | 12.24 | 12.24 | -0.08 (-0.65%) | 31,649,719 |
13 May 2024 | CNY | 12.41 | 12.5 | 12.23 | 12.32 | 12.32 | -0.21 (-1.68%) | 45,419,690 |
10 May 2024 | CNY | 12.75 | 12.78 | 12.47 | 12.53 | 12.53 | -0.13 (-1.03%) | 46,622,098 |
9 May 2024 | CNY | 12.38 | 12.68 | 12.24 | 12.66 | 12.66 | +0.24 (+1.93%) | 65,989,912 |
8 May 2024 | CNY | 12.57 | 12.59 | 12.41 | 12.42 | 12.42 | -0.17 (-1.35%) | 39,098,283 |
7 May 2024 | CNY | 12.41 | 12.65 | 12.36 | 12.59 | 12.59 | +0.1 (+0.80%) | 60,635,947 |
6 May 2024 | CNY | 12.27 | 12.53 | 12.22 | 12.49 | 12.49 | +0.34 (+2.80%) | 59,696,212 |
30 Apr 2024 | CNY | 12.35 | 12.37 | 12.09 | 12.15 | 12.15 | -0.18 (-1.46%) | 49,898,620 |
29 Apr 2024 | CNY | 12.18 | 12.38 | 12.01 | 12.33 | 12.33 | +0.23 (+1.90%) | 76,175,731 |
26 Apr 2024 | CNY | 11.76 | 12.13 | 11.76 | 12.1 | 12.1 | +0.27 (+2.28%) | 59,061,593 |
25 Apr 2024 | CNY | 12.02 | 12.02 | 11.78 | 11.83 | 11.83 | -0.23 (-1.91%) | 41,862,330 |
24 Apr 2024 | CNY | 11.72 | 12.07 | 11.72 | 12.06 | 12.06 | +0.31 (+2.64%) | 52,906,458 |
23 Apr 2024 | CNY | 11.84 | 12 | 11.69 | 11.75 | 11.75 | -0.14 (-1.18%) | 41,096,041 |
22 Apr 2024 | CNY | 12.07 | 12.17 | 11.86 | 11.89 | 11.89 | -0.07 (-0.59%) | 62,743,112 |
19 Apr 2024 | CNY | 11.7 | 12.1 | 11.62 | 11.96 | 11.96 | +0.18 (+1.53%) | 77,604,416 |
18 Apr 2024 | CNY | 11.4 | 11.86 | 11.38 | 11.78 | 11.78 | +0.41 (+3.61%) | 65,934,017 |
17 Apr 2024 | CNY | 11.07 | 11.38 | 11.06 | 11.37 | 11.37 | +0.37 (+3.36%) | 30,587,015 |
16 Apr 2024 | CNY | 11.35 | 11.49 | 10.98 | 11 | 11 | -0.37 (-3.25%) | 38,732,642 |
15 Apr 2024 | CNY | 11.14 | 11.49 | 11.02 | 11.37 | 11.37 | +0.29 (+2.62%) | 37,175,918 |
12 Apr 2024 | CNY | 11.19 | 11.26 | 11.07 | 11.08 | 11.08 | -0.12 (-1.07%) | 18,683,749 |
11 Apr 2024 | CNY | 11.16 | 11.33 | 11.15 | 11.2 | 11.2 | -0.07 (-0.62%) | 19,285,943 |
10 Apr 2024 | CNY | 11.35 | 11.42 | 11.13 | 11.27 | 11.27 | -0.15 (-1.31%) | 25,190,495 |
9 Apr 2024 | CNY | 11.35 | 11.51 | 11.3 | 11.42 | 11.42 | +0.08 (+0.71%) | 17,819,539 |
8 Apr 2024 | CNY | 11.53 | 11.56 | 11.32 | 11.34 | 11.34 | -0.23 (-1.99%) | 22,047,885 |
3 Apr 2024 | CNY | 11.78 | 11.78 | 11.5 | 11.57 | 11.57 | -0.22 (-1.87%) | 24,450,387 |