Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 12.07 | 13.02 | 12.05 | 13.02 | 13.02 | +1.18 (+9.97%) | 93,848,705 |
21 May 2024 | CNY | 11.92 | 12.34 | 11.81 | 11.84 | 11.84 | -0.08 (-0.67%) | 31,077,045 |
20 May 2024 | CNY | 11.84 | 12.18 | 11.81 | 11.92 | 11.92 | +0.1 (+0.85%) | 22,024,405 |
17 May 2024 | CNY | 11.92 | 11.92 | 11.57 | 11.82 | 11.82 | +0.03 (+0.25%) | 18,602,217 |
16 May 2024 | CNY | 11.9 | 12.03 | 11.75 | 11.79 | 11.79 | -0.16 (-1.34%) | 19,726,580 |
15 May 2024 | CNY | 11.98 | 12.3 | 11.9 | 11.95 | 11.95 | -0.05 (-0.42%) | 17,939,790 |
14 May 2024 | CNY | 12.22 | 12.29 | 11.92 | 12 | 12 | -0.2 (-1.64%) | 26,119,084 |
13 May 2024 | CNY | 12.1 | 12.36 | 11.87 | 12.2 | 12.2 | -0.04 (-0.33%) | 25,178,103 |
10 May 2024 | CNY | 12.57 | 12.57 | 12.05 | 12.24 | 12.24 | -0.33 (-2.63%) | 39,857,352 |
9 May 2024 | CNY | 12.2 | 12.98 | 12.2 | 12.57 | 12.57 | +0.4 (+3.29%) | 50,954,084 |
8 May 2024 | CNY | 12.34 | 12.59 | 12.13 | 12.17 | 12.17 | -0.27 (-2.17%) | 28,631,760 |
7 May 2024 | CNY | 11.98 | 12.56 | 11.83 | 12.44 | 12.44 | +0.46 (+3.84%) | 40,022,680 |
6 May 2024 | CNY | 12.1 | 12.28 | 11.97 | 11.98 | 11.98 | +0.03 (+0.25%) | 27,016,874 |
30 Apr 2024 | CNY | 12.42 | 12.52 | 11.86 | 11.95 | 11.95 | -0.59 (-4.70%) | 35,848,360 |
29 Apr 2024 | CNY | 11.8 | 12.75 | 11.76 | 12.54 | 12.54 | +0.54 (+4.50%) | 46,121,078 |
26 Apr 2024 | CNY | 11.72 | 12.09 | 11.61 | 12 | 12 | +0.26 (+2.21%) | 33,421,028 |
25 Apr 2024 | CNY | 11.28 | 11.9 | 11.11 | 11.74 | 11.74 | +0.36 (+3.16%) | 36,788,199 |
24 Apr 2024 | CNY | 11.7 | 11.73 | 11.26 | 11.38 | 11.38 | -0.35 (-2.98%) | 33,086,356 |
23 Apr 2024 | CNY | 12 | 12.16 | 11.5 | 11.73 | 11.73 | -0.28 (-2.33%) | 32,704,345 |
22 Apr 2024 | CNY | 12.06 | 12.44 | 11.91 | 12.01 | 12.01 | -0.26 (-2.12%) | 27,208,424 |
19 Apr 2024 | CNY | 12.7 | 12.78 | 12.25 | 12.27 | 12.27 | -0.64 (-4.96%) | 37,300,712 |
18 Apr 2024 | CNY | 13.09 | 13.21 | 12.8 | 12.91 | 12.91 | -0.26 (-1.97%) | 22,499,444 |
17 Apr 2024 | CNY | 12.95 | 13.2 | 12.88 | 13.17 | 13.17 | +0.36 (+2.81%) | 23,990,216 |
16 Apr 2024 | CNY | 13.61 | 13.67 | 12.81 | 12.81 | 12.81 | -0.9 (-6.56%) | 28,489,301 |
15 Apr 2024 | CNY | 13.62 | 13.95 | 13.43 | 13.71 | 13.71 | -0.07 (-0.51%) | 21,464,780 |
12 Apr 2024 | CNY | 14.29 | 14.3 | 13.68 | 13.78 | 13.78 | -0.51 (-3.57%) | 34,828,991 |
11 Apr 2024 | CNY | 13.89 | 14.5 | 13.7 | 14.29 | 14.29 | +0.4 (+2.88%) | 47,076,879 |
10 Apr 2024 | CNY | 13.5 | 14.07 | 13.2 | 13.89 | 13.89 | +0.4 (+2.97%) | 38,179,792 |
9 Apr 2024 | CNY | 13.31 | 13.53 | 13.25 | 13.49 | 13.49 | +0.19 (+1.43%) | 17,602,555 |
8 Apr 2024 | CNY | 13.72 | 13.74 | 13.3 | 13.3 | 13.3 | -0.5 (-3.62%) | 20,134,375 |