Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 11.83 | 12.08 | 11.74 | 12.08 | 12.08 | +0.24 (+2.03%) | 4,233,693 |
16 May 2024 | CNY | 11.81 | 11.96 | 11.77 | 11.84 | 11.84 | +0.09 (+0.77%) | 3,825,340 |
15 May 2024 | CNY | 11.88 | 11.92 | 11.71 | 11.75 | 11.75 | -0.17 (-1.43%) | 4,641,640 |
14 May 2024 | CNY | 12.01 | 12.2 | 11.85 | 11.92 | 11.92 | -0.09 (-0.75%) | 4,347,259 |
13 May 2024 | CNY | 12.23 | 12.29 | 11.97 | 12.01 | 12.01 | -0.34 (-2.75%) | 4,615,730 |
10 May 2024 | CNY | 12.84 | 12.87 | 12.29 | 12.35 | 12.35 | -0.48 (-3.74%) | 7,010,580 |
9 May 2024 | CNY | 12.76 | 12.95 | 12.75 | 12.83 | 12.83 | +0.07 (+0.55%) | 5,177,659 |
8 May 2024 | CNY | 12.88 | 13.03 | 12.67 | 12.76 | 12.76 | -0.19 (-1.47%) | 4,280,730 |
7 May 2024 | CNY | 12.89 | 13.05 | 12.83 | 12.95 | 12.95 | +0.08 (+0.62%) | 4,170,537 |
6 May 2024 | CNY | 12.87 | 12.99 | 12.72 | 12.87 | 12.87 | +0.18 (+1.42%) | 4,264,140 |
30 Apr 2024 | CNY | 12.64 | 12.74 | 12.5 | 12.69 | 12.69 | +0.04 (+0.32%) | 4,660,802 |
29 Apr 2024 | CNY | 12.32 | 12.68 | 12.26 | 12.65 | 12.65 | +0.42 (+3.43%) | 6,616,637 |
26 Apr 2024 | CNY | 11.88 | 12.27 | 11.88 | 12.23 | 12.23 | +0.28 (+2.34%) | 4,154,813 |
25 Apr 2024 | CNY | 11.85 | 12.12 | 11.79 | 11.95 | 11.95 | +0.05 (+0.42%) | 3,210,258 |
24 Apr 2024 | CNY | 11.51 | 11.9 | 11.51 | 11.9 | 11.9 | +0.39 (+3.39%) | 3,899,277 |
23 Apr 2024 | CNY | 11.44 | 11.6 | 11.4 | 11.51 | 11.51 | +0.12 (+1.05%) | 3,117,593 |
22 Apr 2024 | CNY | 11.41 | 11.55 | 11.12 | 11.39 | 11.39 | -0.02 (-0.18%) | 3,191,264 |
19 Apr 2024 | CNY | 11.54 | 11.55 | 11.23 | 11.41 | 11.41 | -0.15 (-1.30%) | 3,673,579 |
18 Apr 2024 | CNY | 11.48 | 11.77 | 11.4 | 11.56 | 11.56 | -0.04 (-0.34%) | 4,920,050 |
17 Apr 2024 | CNY | 11.08 | 11.63 | 11.08 | 11.6 | 11.6 | +0.67 (+6.13%) | 5,462,836 |
16 Apr 2024 | CNY | 11.68 | 11.77 | 10.9 | 10.93 | 10.93 | -0.85 (-7.22%) | 6,978,002 |
15 Apr 2024 | CNY | 12.1 | 12.28 | 11.52 | 11.78 | 11.78 | -0.39 (-3.20%) | 5,821,224 |
12 Apr 2024 | CNY | 12.27 | 12.4 | 12.12 | 12.17 | 12.17 | -0.07 (-0.57%) | 3,649,757 |
11 Apr 2024 | CNY | 12.25 | 12.47 | 12.15 | 12.24 | 12.24 | -0.02 (-0.16%) | 3,286,902 |
10 Apr 2024 | CNY | 12.81 | 12.81 | 12.17 | 12.26 | 12.26 | -0.54 (-4.22%) | 5,366,702 |
9 Apr 2024 | CNY | 12.58 | 12.83 | 12.51 | 12.8 | 12.8 | +0.28 (+2.24%) | 3,662,823 |
8 Apr 2024 | CNY | 13.05 | 13.1 | 12.52 | 12.52 | 12.52 | -0.72 (-5.44%) | 5,713,998 |
3 Apr 2024 | CNY | 13.2 | 13.53 | 12.96 | 13.24 | 13.24 | +0.03 (+0.23%) | 6,309,042 |
2 Apr 2024 | CNY | 13.26 | 13.27 | 13.02 | 13.21 | 13.21 | -0.06 (-0.45%) | 4,170,560 |
1 Apr 2024 | CNY | 13.03 | 13.3 | 13.03 | 13.27 | 13.27 | +0.27 (+2.08%) | 4,559,945 |