Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 10.33 | 10.44 | 10.25 | 10.3 | 10.3 | 0.0 (0.0%) | 3,518,900 |
15 May 2024 | CNY | 10.53 | 10.54 | 10.27 | 10.3 | 10.3 | -0.18 (-1.72%) | 4,175,000 |
14 May 2024 | CNY | 10.38 | 10.57 | 10.31 | 10.48 | 10.48 | +0.12 (+1.16%) | 5,069,875 |
13 May 2024 | CNY | 10.73 | 10.81 | 10.32 | 10.36 | 10.36 | -0.45 (-4.16%) | 8,042,000 |
10 May 2024 | CNY | 10.87 | 10.96 | 10.73 | 10.81 | 10.81 | -0.06 (-0.55%) | 5,030,400 |
9 May 2024 | CNY | 10.57 | 10.89 | 10.57 | 10.87 | 10.87 | +0.24 (+2.26%) | 6,248,600 |
8 May 2024 | CNY | 10.88 | 10.9 | 10.6 | 10.63 | 10.63 | -0.25 (-2.30%) | 4,819,800 |
7 May 2024 | CNY | 10.86 | 10.96 | 10.75 | 10.88 | 10.88 | -0.04 (-0.37%) | 6,202,500 |
6 May 2024 | CNY | 10.88 | 11.02 | 10.77 | 10.92 | 10.92 | +0.19 (+1.77%) | 6,889,300 |
30 Apr 2024 | CNY | 11.06 | 11.1 | 10.68 | 10.73 | 10.73 | -0.34 (-3.07%) | 9,537,852 |
29 Apr 2024 | CNY | 10.86 | 11.25 | 10.7 | 11.07 | 11.07 | +0.17 (+1.56%) | 12,728,614 |
26 Apr 2024 | CNY | 10.61 | 11.25 | 10.41 | 10.9 | 10.9 | +0.18 (+1.68%) | 15,244,352 |
25 Apr 2024 | CNY | 10.34 | 11.14 | 10.14 | 10.72 | 10.72 | +0.4 (+3.88%) | 14,532,553 |
24 Apr 2024 | CNY | 10.11 | 10.34 | 10.06 | 10.32 | 10.32 | +0.18 (+1.78%) | 5,326,903 |
23 Apr 2024 | CNY | 10 | 10.19 | 9.91 | 10.14 | 10.14 | +0.17 (+1.71%) | 4,875,806 |
22 Apr 2024 | CNY | 9.81 | 10.03 | 9.56 | 9.97 | 9.97 | +0.03 (+0.30%) | 5,723,900 |
19 Apr 2024 | CNY | 10 | 10.13 | 9.82 | 9.94 | 9.94 | -0.16 (-1.58%) | 6,403,006 |
18 Apr 2024 | CNY | 9.98 | 10.25 | 9.82 | 10.1 | 10.1 | +0.17 (+1.71%) | 10,619,841 |
17 Apr 2024 | CNY | 9.25 | 9.93 | 9.25 | 9.93 | 9.93 | +0.9 (+9.97%) | 8,407,206 |
16 Apr 2024 | CNY | 9.95 | 10 | 9.02 | 9.03 | 9.03 | -0.99 (-9.88%) | 11,819,207 |
15 Apr 2024 | CNY | 10.57 | 10.75 | 9.66 | 10.02 | 10.02 | -0.68 (-6.36%) | 10,024,800 |
12 Apr 2024 | CNY | 10.7 | 11.06 | 10.68 | 10.7 | 10.7 | -0.05 (-0.47%) | 4,926,900 |
11 Apr 2024 | CNY | 10.57 | 10.88 | 10.5 | 10.75 | 10.75 | +0.05 (+0.47%) | 4,964,800 |
10 Apr 2024 | CNY | 11.2 | 11.2 | 10.59 | 10.7 | 10.7 | -0.4 (-3.60%) | 7,785,930 |
9 Apr 2024 | CNY | 11.06 | 11.13 | 10.89 | 11.1 | 11.1 | +0.13 (+1.19%) | 5,153,700 |
8 Apr 2024 | CNY | 11.48 | 11.48 | 10.96 | 10.97 | 10.97 | -0.66 (-5.67%) | 10,625,700 |
3 Apr 2024 | CNY | 11.3 | 11.85 | 11.22 | 11.63 | 11.63 | +0.3 (+2.65%) | 16,384,000 |
2 Apr 2024 | CNY | 11.4 | 11.5 | 11.23 | 11.33 | 11.33 | -0.13 (-1.13%) | 7,513,706 |
1 Apr 2024 | CNY | 11.08 | 11.48 | 11.06 | 11.46 | 11.46 | +0.4 (+3.62%) | 9,050,600 |
29 Mar 2024 | CNY | 10.9 | 11.1 | 10.85 | 11.06 | 11.06 | +0.12 (+1.10%) | 4,472,300 |