Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 11.46 | 11.46 | 11.16 | 11.2 | 11.2 | -0.21 (-1.84%) | 1,671,634 |
20 May 2024 | CNY | 11.32 | 11.46 | 11.28 | 11.41 | 11.41 | +0.08 (+0.71%) | 1,622,828 |
17 May 2024 | CNY | 11.36 | 11.43 | 11.21 | 11.33 | 11.33 | -0.05 (-0.44%) | 2,730,600 |
16 May 2024 | CNY | 11.37 | 11.47 | 11.33 | 11.38 | 11.38 | +0.01 (+0.09%) | 2,378,900 |
15 May 2024 | CNY | 11.52 | 11.55 | 11.36 | 11.37 | 11.37 | -0.15 (-1.30%) | 2,334,400 |
14 May 2024 | CNY | 11.39 | 11.55 | 11.33 | 11.52 | 11.52 | +0.12 (+1.05%) | 2,833,002 |
13 May 2024 | CNY | 11.43 | 11.5 | 11.21 | 11.4 | 11.4 | -0.07 (-0.61%) | 3,105,941 |
10 May 2024 | CNY | 11.62 | 11.63 | 11.4 | 11.47 | 11.47 | -0.15 (-1.29%) | 3,878,200 |
9 May 2024 | CNY | 11.47 | 11.69 | 11.4 | 11.62 | 11.62 | +0.2 (+1.75%) | 6,773,080 |
8 May 2024 | CNY | 11.37 | 11.45 | 11.31 | 11.42 | 11.42 | 0.0 (0.0%) | 2,896,938 |
7 May 2024 | CNY | 11.36 | 11.44 | 11.25 | 11.42 | 11.42 | 0.0 (0.0%) | 4,242,001 |
6 May 2024 | CNY | 11.27 | 11.54 | 11.26 | 11.42 | 11.42 | +0.22 (+1.96%) | 5,597,000 |
30 Apr 2024 | CNY | 11.38 | 11.39 | 11.19 | 11.2 | 11.2 | 0.0 (0.0%) | 3,618,400 |
29 Apr 2024 | CNY | 11.11 | 11.33 | 11.11 | 11.2 | 11.2 | +0.01 (+0.09%) | 2,663,302 |
26 Apr 2024 | CNY | 11.1 | 11.2 | 10.93 | 11.19 | 11.19 | +0.05 (+0.45%) | 3,437,500 |
25 Apr 2024 | CNY | 11.22 | 11.22 | 11.12 | 11.14 | 11.14 | -0.07 (-0.62%) | 2,000,301 |
24 Apr 2024 | CNY | 11.23 | 11.31 | 11.15 | 11.21 | 11.21 | +0.03 (+0.27%) | 1,888,400 |
23 Apr 2024 | CNY | 11.17 | 11.3 | 11.07 | 11.18 | 11.18 | +0.01 (+0.09%) | 2,450,334 |
22 Apr 2024 | CNY | 11.11 | 11.26 | 11 | 11.17 | 11.17 | -0.03 (-0.27%) | 2,312,558 |
19 Apr 2024 | CNY | 11.14 | 11.37 | 11.1 | 11.2 | 11.2 | -0.07 (-0.62%) | 3,853,634 |
18 Apr 2024 | CNY | 10.92 | 11.96 | 10.76 | 11.27 | 11.27 | +0.4 (+3.68%) | 7,990,576 |
17 Apr 2024 | CNY | 10.4 | 10.92 | 10.4 | 10.87 | 10.87 | +0.56 (+5.43%) | 2,198,002 |
16 Apr 2024 | CNY | 10.9 | 10.9 | 10.3 | 10.31 | 10.31 | -0.6 (-5.50%) | 3,486,378 |
15 Apr 2024 | CNY | 11.09 | 11.17 | 10.74 | 10.91 | 10.91 | -0.17 (-1.53%) | 3,053,700 |
12 Apr 2024 | CNY | 11.08 | 11.18 | 10.98 | 11.08 | 11.08 | 0.0 (0.0%) | 2,316,701 |
11 Apr 2024 | CNY | 11.08 | 11.14 | 11 | 11.08 | 11.08 | +0.03 (+0.27%) | 2,188,600 |
10 Apr 2024 | CNY | 11.12 | 11.13 | 10.96 | 11.05 | 11.05 | -0.01 (-0.09%) | 2,994,731 |
9 Apr 2024 | CNY | 11 | 11.06 | 10.8 | 11.06 | 11.06 | -0.03 (-0.27%) | 2,950,831 |
8 Apr 2024 | CNY | 10.94 | 11.2 | 10.7 | 11.09 | 11.09 | +0.15 (+1.37%) | 5,207,500 |
3 Apr 2024 | CNY | 10.94 | 11 | 10.81 | 10.94 | 10.94 | 0.0 (0.0%) | 2,152,600 |