Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 10.34 | 10.96 | 10.34 | 10.89 | 10.89 | +0.57 (+5.52%) | 35,083,676 |
8 May 2024 | CNY | 10.44 | 10.46 | 10.26 | 10.32 | 10.32 | -0.13 (-1.24%) | 10,112,290 |
7 May 2024 | CNY | 10.43 | 10.47 | 10.31 | 10.45 | 10.45 | +0.02 (+0.19%) | 10,644,350 |
6 May 2024 | CNY | 10.22 | 10.44 | 10.22 | 10.43 | 10.43 | +0.3 (+2.96%) | 16,893,530 |
30 Apr 2024 | CNY | 10.5 | 10.54 | 10.11 | 10.13 | 10.13 | -0.44 (-4.16%) | 22,434,950 |
29 Apr 2024 | CNY | 10.51 | 10.68 | 10.43 | 10.57 | 10.57 | -0.04 (-0.38%) | 17,853,970 |
26 Apr 2024 | CNY | 10.49 | 10.74 | 10.39 | 10.61 | 10.61 | -0.03 (-0.28%) | 19,961,850 |
25 Apr 2024 | CNY | 10.48 | 10.65 | 10.41 | 10.64 | 10.64 | +0.13 (+1.24%) | 17,241,630 |
24 Apr 2024 | CNY | 10.38 | 10.51 | 10.27 | 10.51 | 10.51 | +0.12 (+1.15%) | 14,486,490 |
23 Apr 2024 | CNY | 10.66 | 10.72 | 10.32 | 10.39 | 10.39 | -0.24 (-2.26%) | 21,220,750 |
22 Apr 2024 | CNY | 11.05 | 11.05 | 10.6 | 10.63 | 10.63 | -0.74 (-6.51%) | 33,241,880 |
19 Apr 2024 | CNY | 11.15 | 11.8 | 11.15 | 11.37 | 11.37 | -0.03 (-0.26%) | 50,189,970 |
18 Apr 2024 | CNY | 10.82 | 11.48 | 10.64 | 11.4 | 11.4 | +0.43 (+3.92%) | 43,279,240 |
17 Apr 2024 | CNY | 10.55 | 10.97 | 10.55 | 10.97 | 10.97 | +0.6 (+5.79%) | 29,499,750 |
16 Apr 2024 | CNY | 11.08 | 11.3 | 10.23 | 10.37 | 10.37 | -0.9 (-7.99%) | 31,427,700 |
15 Apr 2024 | CNY | 10.99 | 11.56 | 10.5 | 11.27 | 11.27 | +0.29 (+2.64%) | 42,011,460 |
12 Apr 2024 | CNY | 10.71 | 11.38 | 10.71 | 10.98 | 10.98 | +0.03 (+0.27%) | 44,478,640 |
11 Apr 2024 | CNY | 10.33 | 11.48 | 10.2 | 10.95 | 10.95 | +0.5 (+4.78%) | 43,842,120 |
10 Apr 2024 | CNY | 10.2 | 10.55 | 10.17 | 10.45 | 10.45 | +0.2 (+1.95%) | 26,485,130 |
9 Apr 2024 | CNY | 10.16 | 10.27 | 10.12 | 10.25 | 10.25 | +0.08 (+0.79%) | 13,929,360 |
8 Apr 2024 | CNY | 10.14 | 10.39 | 10.1 | 10.17 | 10.17 | -0.35 (-3.33%) | 24,553,840 |
3 Apr 2024 | CNY | 10.26 | 10.87 | 9.95 | 10.52 | 10.52 | +0.64 (+6.48%) | 41,500,270 |
2 Apr 2024 | CNY | 9.84 | 9.91 | 9.73 | 9.88 | 9.88 | +0.06 (+0.61%) | 8,260,203 |
1 Apr 2024 | CNY | 9.7 | 9.83 | 9.7 | 9.82 | 9.82 | +0.17 (+1.76%) | 6,383,728 |
29 Mar 2024 | CNY | 9.64 | 9.66 | 9.51 | 9.65 | 9.65 | 0.0 (0.0%) | 6,073,189 |
28 Mar 2024 | CNY | 9.42 | 9.73 | 9.42 | 9.65 | 9.65 | +0.17 (+1.79%) | 7,484,616 |
27 Mar 2024 | CNY | 9.89 | 9.96 | 9.46 | 9.48 | 9.48 | -0.45 (-4.53%) | 10,516,300 |
26 Mar 2024 | CNY | 9.88 | 9.95 | 9.72 | 9.93 | 9.93 | +0.04 (+0.40%) | 8,888,372 |
25 Mar 2024 | CNY | 9.98 | 10.1 | 9.87 | 9.89 | 9.89 | -0.11 (-1.10%) | 10,162,170 |
22 Mar 2024 | CNY | 10.28 | 10.29 | 9.98 | 10 | 10 | -0.33 (-3.19%) | 14,333,220 |