Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | CNY | 10 | 10.2 | 9.84 | 10.11 | 10.11 | +0.05 (+0.50%) | 3,126,500 |
4 Jul 2024 | CNY | 10.4 | 10.46 | 10.06 | 10.06 | 10.06 | -0.5 (-4.73%) | 3,310,950 |
3 Jul 2024 | CNY | 10.3 | 10.75 | 10.3 | 10.56 | 10.56 | +0.22 (+2.13%) | 4,220,912 |
2 Jul 2024 | CNY | 10.2 | 10.4 | 10.16 | 10.34 | 10.34 | +0.14 (+1.37%) | 1,508,768 |
1 Jul 2024 | CNY | 10.1 | 10.21 | 10.07 | 10.2 | 10.2 | +0.15 (+1.49%) | 1,344,226 |
28 Jun 2024 | CNY | 9.96 | 10.19 | 9.95 | 10.05 | 10.05 | +0.09 (+0.90%) | 1,054,826 |
27 Jun 2024 | CNY | 10.06 | 10.19 | 9.91 | 9.96 | 9.96 | -0.16 (-1.58%) | 1,113,500 |
26 Jun 2024 | CNY | 9.86 | 10.13 | 9.81 | 10.12 | 10.12 | +0.22 (+2.22%) | 1,233,100 |
25 Jun 2024 | CNY | 9.58 | 10.03 | 9.58 | 9.9 | 9.9 | +0.24 (+2.48%) | 1,692,578 |
24 Jun 2024 | CNY | 10 | 10 | 9.61 | 9.66 | 9.66 | -0.4 (-3.98%) | 2,152,750 |
21 Jun 2024 | CNY | 10.01 | 10.14 | 10 | 10.06 | 10.06 | +0.01 (+0.10%) | 948,700 |
20 Jun 2024 | CNY | 10.26 | 10.27 | 9.99 | 10.05 | 10.05 | -0.24 (-2.33%) | 1,957,000 |
19 Jun 2024 | CNY | 10.3 | 10.36 | 10.16 | 10.29 | 10.29 | +0.03 (+0.29%) | 1,872,900 |
18 Jun 2024 | CNY | 10.11 | 10.3 | 10.08 | 10.26 | 10.26 | +0.14 (+1.38%) | 1,289,500 |
17 Jun 2024 | CNY | 10.21 | 10.29 | 10.1 | 10.12 | 10.12 | -0.21 (-2.03%) | 1,560,000 |
14 Jun 2024 | CNY | 10.34 | 10.39 | 10.21 | 10.33 | 10.33 | -0.01 (-0.10%) | 1,362,700 |
13 Jun 2024 | CNY | 10.54 | 10.54 | 10.32 | 10.34 | 10.34 | -0.2 (-1.90%) | 1,677,231 |
12 Jun 2024 | CNY | 10.29 | 10.56 | 10.27 | 10.54 | 10.54 | +0.18 (+1.74%) | 1,724,325 |
11 Jun 2024 | CNY | 10.37 | 10.43 | 10.1 | 10.36 | 10.36 | -0.05 (-0.48%) | 2,385,895 |
7 Jun 2024 | CNY | 10.05 | 10.46 | 10.05 | 10.41 | 10.41 | +0.4 (+4.00%) | 3,180,900 |
6 Jun 2024 | CNY | 10.44 | 10.51 | 9.97 | 10.01 | 10.01 | -0.42 (-4.03%) | 4,452,100 |
5 Jun 2024 | CNY | 10.59 | 10.69 | 10.43 | 10.43 | 10.43 | -0.2 (-1.88%) | 3,486,900 |
4 Jun 2024 | CNY | 10.67 | 10.77 | 10.44 | 10.63 | 10.63 | -0.11 (-1.02%) | 2,942,302 |
3 Jun 2024 | CNY | 10.8 | 10.8 | 10.59 | 10.74 | 10.74 | -0.06 (-0.56%) | 3,854,424 |
31 May 2024 | CNY | 10.82 | 10.83 | 10.71 | 10.8 | 10.8 | +0.04 (+0.37%) | 3,184,406 |
30 May 2024 | CNY | 10.96 | 11.02 | 10.75 | 10.76 | 10.76 | -0.27 (-2.45%) | 4,718,900 |
29 May 2024 | CNY | 10.86 | 11.11 | 10.86 | 11.03 | 11.03 | +0.1 (+0.91%) | 4,517,300 |
28 May 2024 | CNY | 11.32 | 11.32 | 10.9 | 10.93 | 10.93 | -0.37 (-3.27%) | 7,039,500 |
27 May 2024 | CNY | 11.57 | 11.93 | 11.07 | 11.3 | 11.3 | -0.27 (-2.33%) | 10,562,370 |
24 May 2024 | CNY | 11.99 | 12 | 11.54 | 11.57 | 11.57 | -0.17 (-1.45%) | 10,567,700 |