Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 10.46 | 10.54 | 10.3 | 10.44 | 10.44 | -0.06 (-0.57%) | 3,980,569 |
15 May 2024 | CNY | 10.71 | 10.8 | 10.44 | 10.5 | 10.5 | -0.27 (-2.51%) | 4,852,800 |
14 May 2024 | CNY | 10.72 | 10.93 | 10.66 | 10.77 | 10.77 | -0.08 (-0.74%) | 4,760,738 |
13 May 2024 | CNY | 10.67 | 10.95 | 10.67 | 10.85 | 10.85 | +0.19 (+1.78%) | 7,323,786 |
10 May 2024 | CNY | 10.54 | 10.72 | 10.54 | 10.66 | 10.66 | +0.07 (+0.66%) | 3,963,390 |
9 May 2024 | CNY | 10.44 | 10.6 | 10.4 | 10.59 | 10.59 | +0.14 (+1.34%) | 3,636,190 |
8 May 2024 | CNY | 10.35 | 10.5 | 10.35 | 10.45 | 10.45 | +0.05 (+0.48%) | 2,995,251 |
7 May 2024 | CNY | 10.47 | 10.54 | 10.37 | 10.4 | 10.4 | -0.06 (-0.57%) | 3,213,600 |
6 May 2024 | CNY | 10.25 | 10.52 | 10.22 | 10.46 | 10.46 | +0.3 (+2.95%) | 5,775,237 |
30 Apr 2024 | CNY | 10.05 | 10.18 | 9.94 | 10.16 | 10.16 | +0.11 (+1.09%) | 2,632,700 |
29 Apr 2024 | CNY | 9.92 | 10.07 | 9.87 | 10.05 | 10.05 | +0.07 (+0.70%) | 2,740,708 |
26 Apr 2024 | CNY | 10.03 | 10.14 | 9.87 | 9.98 | 9.98 | -0.06 (-0.60%) | 3,630,500 |
25 Apr 2024 | CNY | 10.04 | 10.15 | 9.98 | 10.04 | 10.04 | 0.0 (0.0%) | 1,846,800 |
24 Apr 2024 | CNY | 9.98 | 10.08 | 9.88 | 10.04 | 10.04 | +0.13 (+1.31%) | 2,413,300 |
23 Apr 2024 | CNY | 10.08 | 10.11 | 9.85 | 9.91 | 9.91 | -0.13 (-1.29%) | 2,725,850 |
22 Apr 2024 | CNY | 10.03 | 10.24 | 9.89 | 10.04 | 10.04 | -0.11 (-1.08%) | 4,663,300 |
19 Apr 2024 | CNY | 9.94 | 10.26 | 9.93 | 10.15 | 10.15 | +0.15 (+1.50%) | 3,508,626 |
18 Apr 2024 | CNY | 10.15 | 10.15 | 9.94 | 10 | 10 | -0.18 (-1.77%) | 4,250,877 |
17 Apr 2024 | CNY | 9.76 | 10.18 | 9.75 | 10.18 | 10.18 | +0.47 (+4.84%) | 4,348,287 |
16 Apr 2024 | CNY | 9.94 | 10.05 | 9.71 | 9.71 | 9.71 | -0.3 (-3.00%) | 5,121,026 |
15 Apr 2024 | CNY | 9.9 | 10.15 | 9.87 | 10.01 | 10.01 | 0.0 (0.0%) | 4,505,028 |
12 Apr 2024 | CNY | 10.04 | 10.14 | 9.98 | 10.01 | 10.01 | -0.06 (-0.60%) | 2,377,131 |
11 Apr 2024 | CNY | 10.04 | 10.12 | 9.9 | 10.07 | 10.07 | +0.1 (+1.00%) | 2,744,600 |
10 Apr 2024 | CNY | 9.93 | 10.08 | 9.9 | 9.97 | 9.97 | +0.04 (+0.40%) | 2,794,822 |
9 Apr 2024 | CNY | 9.92 | 9.97 | 9.85 | 9.93 | 9.93 | +0.02 (+0.20%) | 1,849,970 |
8 Apr 2024 | CNY | 9.83 | 10.01 | 9.78 | 9.91 | 9.91 | +0.05 (+0.51%) | 3,373,747 |
3 Apr 2024 | CNY | 9.88 | 9.88 | 9.76 | 9.86 | 9.86 | +0.04 (+0.41%) | 2,338,900 |
2 Apr 2024 | CNY | 9.78 | 9.83 | 9.73 | 9.82 | 9.82 | +0.1 (+1.03%) | 3,347,619 |
1 Apr 2024 | CNY | 9.48 | 9.73 | 9.48 | 9.72 | 9.72 | +0.25 (+2.64%) | 3,934,467 |
29 Mar 2024 | CNY | 9.3 | 9.47 | 9.26 | 9.47 | 9.47 | +0.19 (+2.05%) | 1,760,769 |