Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 10.41 | 10.42 | 10.02 | 10.2 | 10.2 | -0.35 (-3.32%) | 2,081,112 |
30 May 2024 | CNY | 10 | 10.55 | 10 | 10.55 | 10.55 | +0.5 (+4.98%) | 2,975,500 |
29 May 2024 | CNY | 10.08 | 10.09 | 9.97 | 10.05 | 10.05 | +0.01 (+0.10%) | 933,700 |
28 May 2024 | CNY | 9.92 | 10.1 | 9.89 | 10.04 | 10.04 | +0.04 (+0.40%) | 872,300 |
27 May 2024 | CNY | 9.9 | 10.11 | 9.8 | 10 | 10 | +0.1 (+1.01%) | 1,254,700 |
24 May 2024 | CNY | 9.98 | 10.1 | 9.61 | 9.9 | 9.9 | -0.08 (-0.80%) | 1,166,702 |
23 May 2024 | CNY | 9.93 | 10.13 | 9.9 | 9.98 | 9.98 | +0.05 (+0.50%) | 1,196,201 |
22 May 2024 | CNY | 9.92 | 10.06 | 9.89 | 9.93 | 9.93 | -0.05 (-0.50%) | 751,102 |
21 May 2024 | CNY | 10.07 | 10.15 | 9.91 | 9.98 | 9.98 | -0.1 (-0.99%) | 1,036,501 |
20 May 2024 | CNY | 10.2 | 10.49 | 10.05 | 10.08 | 10.08 | -0.12 (-1.18%) | 1,546,634 |
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 |