Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 10.99 | 11.24 | 10.92 | 11.2 | 11.2 | +0.21 (+1.91%) | 650,148 |
25 Jul 2024 | CNY | 10.8 | 11.15 | 10.74 | 10.99 | 10.99 | +0.07 (+0.64%) | 775,100 |
24 Jul 2024 | CNY | 11.09 | 11.12 | 10.78 | 10.92 | 10.92 | +0.02 (+0.18%) | 930,200 |
23 Jul 2024 | CNY | 11.1 | 11.16 | 10.9 | 10.9 | 10.9 | -0.2 (-1.80%) | 771,700 |
22 Jul 2024 | CNY | 11.09 | 11.17 | 10.99 | 11.1 | 11.1 | 0.0 (0.0%) | 537,300 |
19 Jul 2024 | CNY | 10.99 | 11.18 | 10.93 | 11.1 | 11.1 | +0.01 (+0.09%) | 704,900 |
18 Jul 2024 | CNY | 11 | 11.1 | 10.73 | 11.09 | 11.09 | +0.09 (+0.82%) | 859,900 |
17 Jul 2024 | CNY | 11 | 11.11 | 10.92 | 11 | 11 | -0.04 (-0.36%) | 900,900 |
16 Jul 2024 | CNY | 11.27 | 11.38 | 10.94 | 11.04 | 11.04 | -0.32 (-2.82%) | 1,604,536 |
15 Jul 2024 | CNY | 11.57 | 11.6 | 11.31 | 11.36 | 11.36 | -0.22 (-1.90%) | 790,700 |
12 Jul 2024 | CNY | 11.68 | 11.91 | 11.55 | 11.58 | 11.58 | -0.1 (-0.86%) | 600,900 |
11 Jul 2024 | CNY | 11.32 | 11.73 | 11.32 | 11.68 | 11.68 | +0.43 (+3.82%) | 792,000 |
10 Jul 2024 | CNY | 11.2 | 11.39 | 11.12 | 11.25 | 11.25 | -0.11 (-0.97%) | 673,864 |
9 Jul 2024 | CNY | 11.12 | 11.4 | 10.85 | 11.36 | 11.36 | +0.24 (+2.16%) | 1,006,300 |
8 Jul 2024 | CNY | 11.38 | 11.42 | 11.08 | 11.12 | 11.12 | -0.4 (-3.47%) | 941,400 |
5 Jul 2024 | CNY | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.0 (0.0%) | 744,300 |
4 Jul 2024 | CNY | 11.71 | 11.86 | 11.47 | 11.52 | 11.52 | -0.2 (-1.71%) | 791,132 |
3 Jul 2024 | CNY | 11.75 | 11.93 | 11.71 | 11.72 | 11.72 | -0.02 (-0.17%) | 1,038,400 |
2 Jul 2024 | CNY | 11.62 | 11.84 | 11.62 | 11.74 | 11.74 | +0.03 (+0.26%) | 979,652 |
1 Jul 2024 | CNY | 11.5 | 11.77 | 11.45 | 11.71 | 11.71 | +0.23 (+2.00%) | 1,403,996 |
28 Jun 2024 | CNY | 11.51 | 11.62 | 11.29 | 11.48 | 11.48 | +0.03 (+0.26%) | 1,362,052 |
27 Jun 2024 | CNY | 11.51 | 11.59 | 11.27 | 11.45 | 11.45 | -0.06 (-0.52%) | 1,226,000 |
26 Jun 2024 | CNY | 11.16 | 11.55 | 11.06 | 11.51 | 11.51 | +0.37 (+3.32%) | 1,054,265 |
25 Jun 2024 | CNY | 11.09 | 11.28 | 10.93 | 11.14 | 11.14 | +0.13 (+1.18%) | 1,229,676 |
24 Jun 2024 | CNY | 11.37 | 11.42 | 10.93 | 11.01 | 11.01 | -0.51 (-4.43%) | 1,637,900 |
21 Jun 2024 | CNY | 11.52 | 11.65 | 11.33 | 11.52 | 11.52 | 0.0 (0.0%) | 1,639,600 |
20 Jun 2024 | CNY | 11.72 | 11.86 | 11.5 | 11.52 | 11.52 | -0.23 (-1.96%) | 1,206,700 |
19 Jun 2024 | CNY | 11.61 | 11.88 | 11.61 | 11.75 | 11.75 | -0.08 (-0.68%) | 1,260,900 |
18 Jun 2024 | CNY | 11.78 | 11.88 | 11.67 | 11.83 | 11.83 | +0.05 (+0.42%) | 1,376,600 |
17 Jun 2024 | CNY | 12.04 | 12.04 | 11.6 | 11.78 | 11.78 | -0.08 (-0.67%) | 1,211,980 |