Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 10.34 | 10.71 | 10.11 | 10.2 | 10.2 | -0.12 (-1.16%) | 1,976,885 |
16 May 2024 | CNY | 9.89 | 10.37 | 9.71 | 10.32 | 10.32 | +0.33 (+3.30%) | 2,142,201 |
15 May 2024 | CNY | 9.69 | 10.15 | 9.53 | 9.99 | 9.99 | +0.3 (+3.10%) | 1,459,601 |
14 May 2024 | CNY | 9.67 | 9.83 | 9.61 | 9.69 | 9.69 | 0.0 (0.0%) | 723,046 |
13 May 2024 | CNY | 9.52 | 9.85 | 9.4 | 9.69 | 9.69 | +0.17 (+1.79%) | 1,542,201 |
10 May 2024 | CNY | 9.8 | 9.87 | 9.52 | 9.52 | 9.52 | -0.5 (-4.99%) | 3,561,900 |
9 May 2024 | CNY | 10.17 | 10.28 | 9.98 | 10.02 | 10.02 | -0.13 (-1.28%) | 1,739,210 |
8 May 2024 | CNY | 10.33 | 10.68 | 10.05 | 10.15 | 10.15 | -0.29 (-2.78%) | 2,204,000 |
7 May 2024 | CNY | 9.6 | 10.58 | 9.6 | 10.44 | 10.44 | +0.36 (+3.57%) | 6,290,647 |
6 May 2024 | CNY | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.53 (-5.00%) | 283,700 |
30 Apr 2024 | CNY | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.56 (-5.01%) | 418,700 |
29 Apr 2024 | CNY | 11.2 | 11.35 | 11.1 | 11.17 | 11.17 | -0.12 (-1.06%) | 1,682,300 |
26 Apr 2024 | CNY | 11.38 | 11.38 | 11.12 | 11.29 | 11.29 | -0.09 (-0.79%) | 1,973,300 |
25 Apr 2024 | CNY | 11.3 | 11.5 | 11.22 | 11.38 | 11.38 | +0.03 (+0.26%) | 1,108,600 |
24 Apr 2024 | CNY | 11.6 | 11.91 | 11.06 | 11.35 | 11.35 | -0.29 (-2.49%) | 2,402,400 |
23 Apr 2024 | CNY | 11.51 | 11.77 | 11.35 | 11.64 | 11.64 | +0.13 (+1.13%) | 2,073,200 |
22 Apr 2024 | CNY | 11.09 | 11.64 | 11 | 11.51 | 11.51 | +0.42 (+3.79%) | 3,034,551 |
19 Apr 2024 | CNY | 10.8 | 11.3 | 10.8 | 11.09 | 11.09 | +0.22 (+2.02%) | 2,733,103 |
18 Apr 2024 | CNY | 10.41 | 10.87 | 10.16 | 10.87 | 10.87 | +0.52 (+5.02%) | 3,290,800 |
17 Apr 2024 | CNY | 9.75 | 10.43 | 9.74 | 10.35 | 10.35 | +0.35 (+3.50%) | 2,427,200 |
16 Apr 2024 | CNY | 10.32 | 10.37 | 10 | 10 | 10 | -0.53 (-5.03%) | 1,684,700 |
15 Apr 2024 | CNY | 10.53 | 10.89 | 10.53 | 10.53 | 10.53 | -0.55 (-4.96%) | 2,804,813 |
12 Apr 2024 | CNY | 11.31 | 11.46 | 11.01 | 11.08 | 11.08 | -0.32 (-2.81%) | 2,281,700 |
11 Apr 2024 | CNY | 11.04 | 11.49 | 10.8 | 11.4 | 11.4 | +0.46 (+4.20%) | 3,385,701 |
10 Apr 2024 | CNY | 11.04 | 11.23 | 10.87 | 10.94 | 10.94 | -0.16 (-1.44%) | 1,966,800 |
9 Apr 2024 | CNY | 11.23 | 11.39 | 10.78 | 11.1 | 11.1 | -0.21 (-1.86%) | 3,334,218 |
8 Apr 2024 | CNY | 11.84 | 12.16 | 11.29 | 11.31 | 11.31 | -0.57 (-4.80%) | 3,281,513 |
3 Apr 2024 | CNY | 11.62 | 11.95 | 11.48 | 11.88 | 11.88 | +0.28 (+2.41%) | 2,515,900 |
2 Apr 2024 | CNY | 11.35 | 11.74 | 11.19 | 11.6 | 11.6 | +0.25 (+2.20%) | 1,978,200 |
1 Apr 2024 | CNY | 11.29 | 11.55 | 11.11 | 11.35 | 11.35 | +0.13 (+1.16%) | 2,323,700 |