Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 10.9 | 11.58 | 10.62 | 11.04 | 11.04 | +0.04 (+0.36%) | 47,203,686 |
13 May 2024 | CNY | 10.38 | 11.14 | 10.22 | 11 | 11 | +0.66 (+6.38%) | 46,689,913 |
10 May 2024 | CNY | 10.15 | 10.35 | 10.1 | 10.34 | 10.34 | +0.25 (+2.48%) | 17,297,817 |
9 May 2024 | CNY | 9.91 | 10.14 | 9.89 | 10.09 | 10.09 | +0.16 (+1.61%) | 9,835,700 |
8 May 2024 | CNY | 10.02 | 10.11 | 9.92 | 9.93 | 9.93 | -0.08 (-0.80%) | 6,913,700 |
7 May 2024 | CNY | 10.12 | 10.13 | 9.96 | 10.01 | 10.01 | -0.09 (-0.89%) | 6,732,800 |
6 May 2024 | CNY | 10.07 | 10.21 | 10.04 | 10.1 | 10.1 | +0.14 (+1.41%) | 12,156,801 |
30 Apr 2024 | CNY | 10.02 | 10.08 | 9.92 | 9.96 | 9.96 | -0.09 (-0.90%) | 7,856,700 |
29 Apr 2024 | CNY | 9.81 | 10.05 | 9.78 | 10.05 | 10.05 | +0.18 (+1.82%) | 13,468,302 |
26 Apr 2024 | CNY | 9.84 | 9.9 | 9.75 | 9.87 | 9.87 | +0.02 (+0.20%) | 10,005,568 |
25 Apr 2024 | CNY | 9.71 | 9.87 | 9.68 | 9.85 | 9.85 | +0.07 (+0.72%) | 8,475,611 |
24 Apr 2024 | CNY | 9.56 | 9.78 | 9.56 | 9.78 | 9.78 | +0.19 (+1.98%) | 8,170,366 |
23 Apr 2024 | CNY | 9.68 | 9.75 | 9.54 | 9.59 | 9.59 | -0.1 (-1.03%) | 6,403,300 |
22 Apr 2024 | CNY | 9.78 | 9.89 | 9.67 | 9.69 | 9.69 | -0.09 (-0.92%) | 8,290,586 |
19 Apr 2024 | CNY | 9.79 | 9.9 | 9.74 | 9.78 | 9.78 | -0.01 (-0.10%) | 10,026,686 |
18 Apr 2024 | CNY | 9.92 | 9.97 | 9.76 | 9.79 | 9.79 | -0.12 (-1.21%) | 12,251,265 |
17 Apr 2024 | CNY | 9.58 | 9.99 | 9.38 | 9.91 | 9.91 | +0.29 (+3.01%) | 19,678,133 |
16 Apr 2024 | CNY | 9.53 | 9.83 | 9.48 | 9.62 | 9.62 | +0.08 (+0.84%) | 18,245,175 |
15 Apr 2024 | CNY | 9.35 | 9.63 | 9.28 | 9.54 | 9.54 | +0.19 (+2.03%) | 10,279,839 |
12 Apr 2024 | CNY | 9.52 | 9.59 | 9.3 | 9.35 | 9.35 | -0.2 (-2.09%) | 7,158,239 |
11 Apr 2024 | CNY | 9.38 | 9.65 | 9.33 | 9.55 | 9.55 | +0.15 (+1.60%) | 7,692,900 |
10 Apr 2024 | CNY | 9.53 | 9.58 | 9.35 | 9.4 | 9.4 | -0.13 (-1.36%) | 7,520,400 |
9 Apr 2024 | CNY | 9.65 | 9.66 | 9.5 | 9.53 | 9.53 | -0.12 (-1.24%) | 6,828,852 |
8 Apr 2024 | CNY | 9.47 | 9.73 | 9.37 | 9.65 | 9.65 | +0.18 (+1.90%) | 11,143,935 |
3 Apr 2024 | CNY | 9.56 | 9.58 | 9.43 | 9.47 | 9.47 | -0.07 (-0.73%) | 5,124,100 |
2 Apr 2024 | CNY | 9.68 | 9.7 | 9.5 | 9.54 | 9.54 | -0.14 (-1.45%) | 7,479,700 |
1 Apr 2024 | CNY | 9.49 | 9.69 | 9.46 | 9.68 | 9.68 | +0.19 (+2.00%) | 9,706,648 |
29 Mar 2024 | CNY | 9.4 | 9.53 | 9.38 | 9.49 | 9.49 | +0.11 (+1.17%) | 3,121,700 |
28 Mar 2024 | CNY | 9.33 | 9.49 | 9.27 | 9.38 | 9.38 | +0.06 (+0.64%) | 5,995,721 |
27 Mar 2024 | CNY | 9.55 | 9.57 | 9.31 | 9.32 | 9.32 | -0.21 (-2.20%) | 6,345,246 |