Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 10.37 | 10.39 | 10.14 | 10.17 | 10.17 | -0.17 (-1.64%) | 37,087,900 |
15 May 2024 | CNY | 10.5 | 10.52 | 10.27 | 10.34 | 10.34 | -0.16 (-1.52%) | 35,176,457 |
14 May 2024 | CNY | 10.38 | 10.64 | 10.34 | 10.5 | 10.5 | +0.05 (+0.48%) | 47,925,941 |
13 May 2024 | CNY | 10.38 | 10.52 | 10.28 | 10.45 | 10.45 | +0.01 (+0.10%) | 37,643,011 |
10 May 2024 | CNY | 10.47 | 10.52 | 10.3 | 10.44 | 10.44 | -0.04 (-0.38%) | 39,110,480 |
9 May 2024 | CNY | 10.26 | 10.54 | 10.2 | 10.48 | 10.48 | +0.25 (+2.44%) | 54,196,166 |
8 May 2024 | CNY | 10.3 | 10.37 | 10.2 | 10.23 | 10.23 | -0.06 (-0.58%) | 31,705,538 |
7 May 2024 | CNY | 10.22 | 10.42 | 10.16 | 10.29 | 10.29 | +0.07 (+0.68%) | 50,908,609 |
6 May 2024 | CNY | 10.25 | 10.36 | 10.11 | 10.22 | 10.22 | +0.16 (+1.59%) | 65,202,075 |
30 Apr 2024 | CNY | 10.01 | 10.12 | 9.89 | 10.06 | 10.06 | +0.07 (+0.70%) | 46,346,512 |
29 Apr 2024 | CNY | 10.3 | 10.33 | 9.91 | 9.99 | 9.99 | -0.27 (-2.63%) | 77,637,760 |
26 Apr 2024 | CNY | 10.47 | 10.59 | 10.11 | 10.26 | 10.26 | -0.02 (-0.19%) | 72,061,133 |
25 Apr 2024 | CNY | 10.28 | 10.3 | 10.17 | 10.28 | 10.28 | -0.08 (-0.77%) | 24,282,100 |
24 Apr 2024 | CNY | 10.27 | 10.36 | 10.13 | 10.36 | 10.36 | +0.2 (+1.97%) | 30,880,971 |
23 Apr 2024 | CNY | 10.4 | 10.45 | 10.14 | 10.16 | 10.16 | -0.36 (-3.42%) | 50,305,279 |
22 Apr 2024 | CNY | 10.53 | 10.84 | 10.42 | 10.52 | 10.52 | -0.13 (-1.22%) | 52,758,420 |
19 Apr 2024 | CNY | 10.39 | 10.72 | 10.33 | 10.65 | 10.65 | +0.26 (+2.50%) | 65,030,051 |
18 Apr 2024 | CNY | 10.36 | 10.49 | 10.21 | 10.39 | 10.39 | +0.03 (+0.29%) | 40,158,195 |
17 Apr 2024 | CNY | 10.09 | 10.38 | 10.07 | 10.36 | 10.36 | +0.17 (+1.67%) | 42,998,638 |
16 Apr 2024 | CNY | 10.3 | 10.75 | 10.18 | 10.19 | 10.19 | -0.24 (-2.30%) | 64,316,560 |
15 Apr 2024 | CNY | 10.2 | 10.6 | 10 | 10.43 | 10.43 | +0.13 (+1.26%) | 53,949,305 |
12 Apr 2024 | CNY | 10.2 | 10.53 | 10.16 | 10.3 | 10.3 | 0.0 (0.0%) | 43,183,433 |
11 Apr 2024 | CNY | 10.02 | 10.38 | 10.01 | 10.3 | 10.3 | +0.15 (+1.48%) | 37,780,579 |
10 Apr 2024 | CNY | 10.21 | 10.33 | 10.03 | 10.15 | 10.15 | -0.06 (-0.59%) | 47,307,010 |
9 Apr 2024 | CNY | 10.49 | 10.58 | 10.11 | 10.21 | 10.21 | -0.37 (-3.50%) | 70,235,459 |
8 Apr 2024 | CNY | 10.55 | 11.07 | 10.55 | 10.58 | 10.58 | +0.24 (+2.32%) | 113,325,575 |
3 Apr 2024 | CNY | 9.98 | 10.39 | 9.98 | 10.34 | 10.34 | +0.38 (+3.82%) | 49,586,785 |
2 Apr 2024 | CNY | 9.91 | 10.03 | 9.84 | 9.96 | 9.96 | +0.05 (+0.50%) | 30,359,901 |
1 Apr 2024 | CNY | 9.68 | 10.07 | 9.67 | 9.91 | 9.91 | +0.31 (+3.23%) | 50,779,002 |
29 Mar 2024 | CNY | 9.21 | 9.6 | 9.18 | 9.6 | 9.6 | +0.42 (+4.58%) | 11,255,435 |