Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 11.54 | 11.55 | 11.1 | 11.21 | 11.21 | -0.38 (-3.28%) | 2,221,836 |
7 May 2024 | CNY | 11.88 | 11.89 | 11.41 | 11.59 | 11.59 | -0.29 (-2.44%) | 4,447,477 |
6 May 2024 | CNY | 11.14 | 11.88 | 10.95 | 11.88 | 11.88 | +0.95 (+8.69%) | 3,686,700 |
30 Apr 2024 | CNY | 11.2 | 11.4 | 10.8 | 10.93 | 10.93 | -0.27 (-2.41%) | 2,445,969 |
29 Apr 2024 | CNY | 10.71 | 11.25 | 10.51 | 11.2 | 11.2 | +0.52 (+4.87%) | 2,914,200 |
26 Apr 2024 | CNY | 10.72 | 10.84 | 10.54 | 10.68 | 10.68 | -0.04 (-0.37%) | 1,696,700 |
25 Apr 2024 | CNY | 10.49 | 10.88 | 10.45 | 10.72 | 10.72 | +0.22 (+2.10%) | 1,790,000 |
24 Apr 2024 | CNY | 10.41 | 10.8 | 10.32 | 10.5 | 10.5 | +0.08 (+0.77%) | 2,590,560 |
23 Apr 2024 | CNY | 9.65 | 10.58 | 9.61 | 10.42 | 10.42 | +0.36 (+3.58%) | 3,051,889 |
22 Apr 2024 | CNY | 10.46 | 10.46 | 9.8 | 10.06 | 10.06 | -0.34 (-3.27%) | 1,977,524 |
19 Apr 2024 | CNY | 10.95 | 10.95 | 10.36 | 10.4 | 10.4 | -0.43 (-3.97%) | 1,853,050 |
18 Apr 2024 | CNY | 10.67 | 11.14 | 10.11 | 10.83 | 10.83 | +0.13 (+1.21%) | 3,354,900 |
17 Apr 2024 | CNY | 9.91 | 10.78 | 9.87 | 10.7 | 10.7 | +0.61 (+6.05%) | 3,960,216 |
16 Apr 2024 | CNY | 10.7 | 10.71 | 10.09 | 10.09 | 10.09 | -1.12 (-9.99%) | 1,289,300 |
15 Apr 2024 | CNY | 12.04 | 12.15 | 11.21 | 11.21 | 11.21 | -1.24 (-9.96%) | 2,568,443 |
12 Apr 2024 | CNY | 12.42 | 12.7 | 12.39 | 12.45 | 12.45 | +0.08 (+0.65%) | 1,420,458 |
11 Apr 2024 | CNY | 12.35 | 12.72 | 12.12 | 12.37 | 12.37 | +0.02 (+0.16%) | 1,312,000 |
10 Apr 2024 | CNY | 12.78 | 12.82 | 12.2 | 12.35 | 12.35 | -0.45 (-3.52%) | 2,006,200 |
9 Apr 2024 | CNY | 12.51 | 12.88 | 12.51 | 12.8 | 12.8 | +0.17 (+1.35%) | 2,139,300 |
8 Apr 2024 | CNY | 13.5 | 13.57 | 12.5 | 12.63 | 12.63 | -1.07 (-7.81%) | 3,496,844 |
3 Apr 2024 | CNY | 13.47 | 14.09 | 13.2 | 13.7 | 13.7 | +0.22 (+1.63%) | 3,026,602 |
2 Apr 2024 | CNY | 13.49 | 13.67 | 13.35 | 13.48 | 13.48 | +0.08 (+0.60%) | 1,714,002 |
1 Apr 2024 | CNY | 13.23 | 13.4 | 13.06 | 13.4 | 13.4 | +0.31 (+2.37%) | 1,928,950 |
29 Mar 2024 | CNY | 12.85 | 13.09 | 12.76 | 13.09 | 13.09 | +0.29 (+2.27%) | 1,094,684 |
28 Mar 2024 | CNY | 12.53 | 12.96 | 12.48 | 12.8 | 12.8 | +0.27 (+2.15%) | 1,638,743 |
27 Mar 2024 | CNY | 12.96 | 13.1 | 12.5 | 12.53 | 12.53 | -0.43 (-3.32%) | 1,518,450 |
26 Mar 2024 | CNY | 12.54 | 13 | 12.51 | 12.96 | 12.96 | +0.39 (+3.10%) | 2,176,800 |
25 Mar 2024 | CNY | 13.14 | 13.47 | 12.56 | 12.57 | 12.57 | -0.42 (-3.23%) | 2,263,900 |
22 Mar 2024 | CNY | 13.26 | 13.33 | 12.9 | 12.99 | 12.99 | -0.27 (-2.04%) | 1,518,200 |
21 Mar 2024 | CNY | 13.28 | 13.47 | 13.01 | 13.26 | 13.26 | -0.02 (-0.15%) | 1,477,300 |