Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 11.95 | 11.95 | 10.56 | 11.05 | 11.05 | -0.16 (-1.43%) | 57,046,494 |
22 May 2024 | CNY | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | +1.02 (+10.01%) | 2,935,600 |
21 May 2024 | CNY | 10.19 | 10.19 | 10.01 | 10.19 | 10.19 | +0.93 (+10.04%) | 13,491,502 |
20 May 2024 | CNY | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | +0.84 (+9.98%) | 6,113,666 |
17 May 2024 | CNY | 7.7 | 8.42 | 7.6 | 8.42 | 8.42 | +0.77 (+10.07%) | 10,402,602 |
16 May 2024 | CNY | 7.58 | 7.8 | 7.58 | 7.65 | 7.65 | +0.07 (+0.92%) | 2,261,600 |
15 May 2024 | CNY | 7.61 | 7.74 | 7.5 | 7.58 | 7.58 | -0.02 (-0.26%) | 3,276,600 |
14 May 2024 | CNY | 7.59 | 7.71 | 7.58 | 7.6 | 7.6 | +0.01 (+0.13%) | 2,979,076 |
13 May 2024 | CNY | 7.77 | 7.85 | 7.56 | 7.59 | 7.59 | -0.3 (-3.80%) | 3,173,101 |
10 May 2024 | CNY | 7.87 | 8.08 | 7.68 | 7.89 | 7.89 | -0.01 (-0.13%) | 5,220,900 |
9 May 2024 | CNY | 7.89 | 8.25 | 7.8 | 7.9 | 7.9 | +0.1 (+1.28%) | 5,409,100 |
8 May 2024 | CNY | 7.87 | 8.11 | 7.75 | 7.8 | 7.8 | -0.07 (-0.89%) | 5,503,201 |
7 May 2024 | CNY | 7.62 | 8.04 | 7.51 | 7.87 | 7.87 | +0.25 (+3.28%) | 7,334,154 |
6 May 2024 | CNY | 7.4 | 7.67 | 7.3 | 7.62 | 7.62 | +0.28 (+3.81%) | 5,643,448 |
30 Apr 2024 | CNY | 7.58 | 7.59 | 7.24 | 7.34 | 7.34 | -0.23 (-3.04%) | 4,263,200 |
29 Apr 2024 | CNY | 7.45 | 7.6 | 7.38 | 7.57 | 7.57 | +0.04 (+0.53%) | 5,006,748 |
26 Apr 2024 | CNY | 7.78 | 7.78 | 7.42 | 7.53 | 7.53 | -0.17 (-2.21%) | 7,179,749 |
25 Apr 2024 | CNY | 7.08 | 7.7 | 6.99 | 7.7 | 7.7 | +0.7 (+10%) | 5,385,100 |
24 Apr 2024 | CNY | 6.9 | 7.02 | 6.82 | 7 | 7 | +0.14 (+2.04%) | 2,282,400 |
23 Apr 2024 | CNY | 6.9 | 6.93 | 6.78 | 6.86 | 6.86 | -0.04 (-0.58%) | 2,462,501 |
22 Apr 2024 | CNY | 6.88 | 6.99 | 6.6 | 6.9 | 6.9 | 0.0 (0.0%) | 3,694,501 |
19 Apr 2024 | CNY | 6.8 | 7.14 | 6.8 | 6.9 | 6.9 | +0.02 (+0.29%) | 3,430,601 |
18 Apr 2024 | CNY | 6.99 | 7.07 | 6.68 | 6.88 | 6.88 | -0.19 (-2.69%) | 4,481,400 |
17 Apr 2024 | CNY | 6.44 | 7.07 | 6.44 | 7.07 | 7.07 | +0.33 (+4.90%) | 8,770,000 |
16 Apr 2024 | CNY | 7.2 | 7.22 | 6.74 | 6.74 | 6.74 | -0.75 (-10.01%) | 2,534,300 |
15 Apr 2024 | CNY | 8.29 | 8.29 | 7.49 | 7.49 | 7.49 | -0.83 (-9.98%) | 6,526,420 |
12 Apr 2024 | CNY | 8.24 | 8.48 | 8.17 | 8.32 | 8.32 | +0.06 (+0.73%) | 5,179,320 |
11 Apr 2024 | CNY | 8.19 | 8.38 | 7.98 | 8.26 | 8.26 | +0.07 (+0.85%) | 5,703,900 |
10 Apr 2024 | CNY | 8.4 | 8.68 | 8.08 | 8.19 | 8.19 | -0.25 (-2.96%) | 7,897,620 |
9 Apr 2024 | CNY | 8.36 | 8.74 | 8.09 | 8.44 | 8.44 | +0.08 (+0.96%) | 11,666,102 |