Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 10.13 | 10.35 | 10.09 | 10.35 | 10.35 | +0.25 (+2.48%) | 8,861,300 |
16 May 2024 | CNY | 10.15 | 10.21 | 10.07 | 10.1 | 10.1 | -0.01 (-0.10%) | 7,143,860 |
15 May 2024 | CNY | 10.26 | 10.29 | 10.1 | 10.11 | 10.11 | -0.13 (-1.27%) | 7,027,701 |
14 May 2024 | CNY | 10.3 | 10.36 | 10.2 | 10.24 | 10.24 | 0.0 (0.0%) | 7,294,061 |
13 May 2024 | CNY | 10.31 | 10.37 | 10.17 | 10.24 | 10.24 | -0.15 (-1.44%) | 11,191,350 |
10 May 2024 | CNY | 10.47 | 10.51 | 10.32 | 10.39 | 10.39 | -0.06 (-0.57%) | 5,956,880 |
9 May 2024 | CNY | 10.32 | 10.52 | 10.31 | 10.45 | 10.45 | +0.15 (+1.46%) | 6,893,180 |
8 May 2024 | CNY | 10.4 | 10.48 | 10.3 | 10.3 | 10.3 | -0.12 (-1.15%) | 7,800,000 |
7 May 2024 | CNY | 10.45 | 10.51 | 10.38 | 10.42 | 10.42 | -0.03 (-0.29%) | 6,275,601 |
6 May 2024 | CNY | 10.52 | 10.61 | 10.42 | 10.45 | 10.45 | +0.08 (+0.77%) | 11,479,981 |
30 Apr 2024 | CNY | 10.52 | 10.54 | 10.32 | 10.37 | 10.37 | -0.2 (-1.89%) | 11,069,317 |
29 Apr 2024 | CNY | 10.25 | 10.59 | 10.25 | 10.57 | 10.57 | +0.27 (+2.62%) | 14,284,683 |
26 Apr 2024 | CNY | 9.93 | 10.33 | 9.91 | 10.3 | 10.3 | +0.46 (+4.67%) | 13,076,100 |
25 Apr 2024 | CNY | 9.8 | 9.93 | 9.75 | 9.84 | 9.84 | +0.01 (+0.10%) | 5,999,238 |
24 Apr 2024 | CNY | 9.89 | 9.96 | 9.76 | 9.83 | 9.83 | -0.07 (-0.71%) | 6,418,700 |
23 Apr 2024 | CNY | 10 | 10.05 | 9.87 | 9.9 | 9.9 | -0.1 (-1%) | 5,976,700 |
22 Apr 2024 | CNY | 10.1 | 10.27 | 9.99 | 10 | 10 | -0.12 (-1.19%) | 6,039,688 |
19 Apr 2024 | CNY | 10.18 | 10.37 | 10.11 | 10.12 | 10.12 | -0.12 (-1.17%) | 5,864,445 |
18 Apr 2024 | CNY | 10.15 | 10.38 | 10.06 | 10.24 | 10.24 | +0.11 (+1.09%) | 7,987,107 |
17 Apr 2024 | CNY | 9.74 | 10.13 | 9.74 | 10.13 | 10.13 | +0.45 (+4.65%) | 8,841,238 |
16 Apr 2024 | CNY | 9.91 | 10.04 | 9.65 | 9.68 | 9.68 | -0.26 (-2.62%) | 10,220,758 |
15 Apr 2024 | CNY | 9.9 | 10.13 | 9.73 | 9.94 | 9.94 | +0.03 (+0.30%) | 8,574,559 |
12 Apr 2024 | CNY | 10.07 | 10.15 | 9.9 | 9.91 | 9.91 | -0.18 (-1.78%) | 7,955,802 |
11 Apr 2024 | CNY | 10.09 | 10.27 | 10.06 | 10.09 | 10.09 | -0.1 (-0.98%) | 8,524,403 |
10 Apr 2024 | CNY | 10.3 | 10.31 | 10.08 | 10.19 | 10.19 | -0.1 (-0.97%) | 5,141,200 |
9 Apr 2024 | CNY | 10.14 | 10.31 | 10.14 | 10.29 | 10.29 | +0.15 (+1.48%) | 5,392,997 |
8 Apr 2024 | CNY | 10.35 | 10.39 | 10.13 | 10.14 | 10.14 | -0.29 (-2.78%) | 8,893,822 |
3 Apr 2024 | CNY | 10.35 | 10.49 | 10.3 | 10.43 | 10.43 | +0.07 (+0.68%) | 7,430,182 |
2 Apr 2024 | CNY | 10.33 | 10.37 | 10.29 | 10.36 | 10.36 | +0.03 (+0.29%) | 5,660,251 |
1 Apr 2024 | CNY | 10.26 | 10.43 | 10.26 | 10.33 | 10.33 | +0.18 (+1.77%) | 6,509,310 |