Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 10.79 | 10.79 | 10.58 | 10.62 | 10.62 | -0.07 (-0.65%) | 1,019,200 |
23 May 2024 | CNY | 10.91 | 10.91 | 10.66 | 10.69 | 10.69 | -0.21 (-1.93%) | 1,438,650 |
22 May 2024 | CNY | 10.96 | 10.98 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 1,510,594 |
21 May 2024 | CNY | 11.06 | 11.06 | 10.8 | 10.9 | 10.9 | -0.22 (-1.98%) | 2,170,147 |
20 May 2024 | CNY | 10.88 | 11.12 | 10.88 | 11.12 | 11.12 | +0.27 (+2.49%) | 2,679,383 |
17 May 2024 | CNY | 10.84 | 10.98 | 10.73 | 10.85 | 10.85 | +0.01 (+0.09%) | 2,496,605 |
16 May 2024 | CNY | 10.96 | 11.1 | 10.81 | 10.84 | 10.84 | -0.22 (-1.99%) | 2,682,449 |
15 May 2024 | CNY | 11.09 | 11.2 | 11 | 11.06 | 11.06 | -0.05 (-0.45%) | 1,657,300 |
14 May 2024 | CNY | 10.92 | 11.24 | 10.92 | 11.11 | 11.11 | +0.13 (+1.18%) | 2,786,439 |
13 May 2024 | CNY | 10.95 | 11.07 | 10.77 | 10.98 | 10.98 | 0.0 (0.0%) | 2,422,477 |
10 May 2024 | CNY | 11.21 | 11.25 | 10.96 | 10.98 | 10.98 | -0.14 (-1.26%) | 2,537,677 |
9 May 2024 | CNY | 11.16 | 11.36 | 11.09 | 11.12 | 11.12 | -0.06 (-0.54%) | 3,357,351 |
8 May 2024 | CNY | 11.3 | 11.37 | 11.14 | 11.18 | 11.18 | -0.17 (-1.50%) | 3,143,239 |
7 May 2024 | CNY | 11.08 | 11.44 | 11 | 11.35 | 11.35 | +0.27 (+2.44%) | 6,447,416 |
6 May 2024 | CNY | 10.89 | 11.11 | 10.74 | 11.08 | 11.08 | +0.25 (+2.31%) | 4,133,514 |
30 Apr 2024 | CNY | 10.76 | 10.95 | 10.63 | 10.83 | 10.83 | +0.04 (+0.37%) | 3,391,056 |
29 Apr 2024 | CNY | 10.3 | 10.82 | 10.13 | 10.79 | 10.79 | +0.48 (+4.66%) | 4,764,795 |
26 Apr 2024 | CNY | 10.12 | 10.34 | 10.02 | 10.31 | 10.31 | +0.15 (+1.48%) | 2,137,173 |
25 Apr 2024 | CNY | 9.85 | 10.19 | 9.81 | 10.16 | 10.16 | +0.29 (+2.94%) | 2,034,945 |
24 Apr 2024 | CNY | 9.75 | 9.88 | 9.74 | 9.87 | 9.87 | +0.13 (+1.33%) | 1,172,632 |
23 Apr 2024 | CNY | 10.06 | 10.06 | 9.73 | 9.74 | 9.74 | -0.11 (-1.12%) | 1,445,600 |
22 Apr 2024 | CNY | 9.74 | 10.04 | 9.65 | 9.85 | 9.85 | +0.11 (+1.13%) | 1,772,594 |
19 Apr 2024 | CNY | 9.89 | 9.98 | 9.71 | 9.74 | 9.74 | -0.14 (-1.42%) | 1,409,340 |
18 Apr 2024 | CNY | 9.84 | 10.06 | 9.6 | 9.88 | 9.88 | +0.03 (+0.30%) | 1,966,219 |
17 Apr 2024 | CNY | 9.5 | 9.85 | 9.36 | 9.85 | 9.85 | +0.54 (+5.80%) | 1,599,415 |
16 Apr 2024 | CNY | 9.78 | 9.83 | 9.31 | 9.31 | 9.31 | -0.52 (-5.29%) | 2,412,073 |
15 Apr 2024 | CNY | 10.32 | 10.32 | 9.69 | 9.83 | 9.83 | -0.27 (-2.67%) | 2,320,114 |
12 Apr 2024 | CNY | 10.16 | 10.23 | 10.07 | 10.1 | 10.1 | -0.04 (-0.39%) | 1,429,094 |
11 Apr 2024 | CNY | 10.28 | 10.33 | 10.06 | 10.14 | 10.14 | -0.09 (-0.88%) | 2,088,814 |
10 Apr 2024 | CNY | 10.39 | 10.43 | 10.15 | 10.23 | 10.23 | -0.16 (-1.54%) | 1,477,000 |