Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 11.46 | 11.72 | 11.1 | 11.11 | 11.11 | -0.41 (-3.56%) | 7,053,426 |
2 Aug 2024 | CNY | 11.63 | 11.75 | 11.5 | 11.52 | 11.52 | -0.17 (-1.45%) | 3,254,500 |
1 Aug 2024 | CNY | 11.75 | 11.84 | 11.61 | 11.69 | 11.69 | +0.05 (+0.43%) | 4,306,200 |
31 Jul 2024 | CNY | 11.19 | 11.72 | 11.15 | 11.64 | 11.64 | +0.45 (+4.02%) | 6,787,200 |
30 Jul 2024 | CNY | 11.15 | 11.39 | 11.03 | 11.19 | 11.19 | +0.02 (+0.18%) | 5,101,723 |
29 Jul 2024 | CNY | 11.47 | 11.81 | 11.12 | 11.17 | 11.17 | -0.24 (-2.10%) | 7,416,023 |
26 Jul 2024 | CNY | 11.51 | 11.65 | 11.38 | 11.41 | 11.41 | -0.03 (-0.26%) | 3,791,000 |
25 Jul 2024 | CNY | 11.35 | 11.62 | 11.31 | 11.44 | 11.44 | -0.01 (-0.09%) | 3,924,401 |
24 Jul 2024 | CNY | 11.92 | 11.92 | 11.44 | 11.45 | 11.45 | -0.33 (-2.80%) | 6,257,401 |
23 Jul 2024 | CNY | 11.98 | 12.12 | 11.77 | 11.78 | 11.78 | -0.22 (-1.83%) | 5,573,280 |
22 Jul 2024 | CNY | 12.4 | 12.49 | 11.9 | 12 | 12 | -0.36 (-2.91%) | 7,745,300 |
19 Jul 2024 | CNY | 12.49 | 12.49 | 12.26 | 12.36 | 12.36 | -0.07 (-0.56%) | 4,486,601 |
18 Jul 2024 | CNY | 12.66 | 12.68 | 12.23 | 12.43 | 12.43 | -0.11 (-0.88%) | 8,915,800 |
17 Jul 2024 | CNY | 12.03 | 12.77 | 12.03 | 12.54 | 12.54 | +0.51 (+4.24%) | 13,438,800 |
16 Jul 2024 | CNY | 12.03 | 12.11 | 11.8 | 12.03 | 12.03 | -0.07 (-0.58%) | 6,669,401 |
15 Jul 2024 | CNY | 12.18 | 12.26 | 11.92 | 12.1 | 12.1 | -0.08 (-0.66%) | 6,599,700 |
12 Jul 2024 | CNY | 12.49 | 12.58 | 12.15 | 12.18 | 12.18 | -0.25 (-2.01%) | 7,571,700 |
11 Jul 2024 | CNY | 12.1 | 12.57 | 11.91 | 12.43 | 12.43 | +0.43 (+3.58%) | 10,153,108 |
10 Jul 2024 | CNY | 11.93 | 12.21 | 11.81 | 12 | 12 | -0.06 (-0.50%) | 7,019,467 |
9 Jul 2024 | CNY | 12.21 | 12.21 | 11.75 | 12.06 | 12.06 | -0.19 (-1.55%) | 9,357,401 |
8 Jul 2024 | CNY | 12.21 | 12.52 | 12 | 12.25 | 12.25 | +0.29 (+2.42%) | 9,257,300 |
5 Jul 2024 | CNY | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.0 (0.0%) | 15,010,220 |
4 Jul 2024 | CNY | 12.12 | 12.3 | 11.79 | 11.96 | 11.96 | -0.25 (-2.05%) | 19,347,826 |
3 Jul 2024 | CNY | 11.16 | 12.28 | 11.16 | 12.21 | 12.21 | +1.05 (+9.41%) | 28,056,493 |
2 Jul 2024 | CNY | 11.04 | 11.48 | 10.96 | 11.16 | 11.16 | +0.12 (+1.09%) | 13,460,983 |
1 Jul 2024 | CNY | 10.18 | 11.1 | 10 | 11.04 | 11.04 | +0.72 (+6.98%) | 13,990,884 |
28 Jun 2024 | CNY | 10.51 | 10.67 | 10.07 | 10.32 | 10.32 | -0.23 (-2.18%) | 12,061,000 |
27 Jun 2024 | CNY | 10.71 | 10.8 | 10.46 | 10.55 | 10.55 | -0.22 (-2.04%) | 3,515,900 |
26 Jun 2024 | CNY | 10.58 | 10.8 | 10.4 | 10.77 | 10.77 | +0.11 (+1.03%) | 5,407,701 |
25 Jun 2024 | CNY | 10.75 | 10.77 | 10.36 | 10.66 | 10.66 | -0.13 (-1.20%) | 6,021,640 |