Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 11.48 | 12.03 | 11.48 | 12.02 | 12.02 | +0.51 (+4.43%) | 2,134,000 |
25 Jul 2024 | CNY | 11.41 | 11.55 | 11.35 | 11.51 | 11.51 | -0.04 (-0.35%) | 1,250,600 |
24 Jul 2024 | CNY | 11.53 | 11.69 | 11.34 | 11.55 | 11.55 | -0.01 (-0.09%) | 1,391,800 |
23 Jul 2024 | CNY | 11.34 | 11.7 | 11.34 | 11.56 | 11.56 | +0.16 (+1.40%) | 2,235,500 |
22 Jul 2024 | CNY | 11.5 | 11.62 | 11.24 | 11.4 | 11.4 | -0.1 (-0.87%) | 1,628,700 |
19 Jul 2024 | CNY | 11.23 | 11.55 | 11.12 | 11.5 | 11.5 | +0.26 (+2.31%) | 1,344,000 |
18 Jul 2024 | CNY | 11.35 | 11.35 | 11.03 | 11.24 | 11.24 | +0.04 (+0.36%) | 1,735,200 |
17 Jul 2024 | CNY | 11.35 | 11.45 | 11.16 | 11.2 | 11.2 | -0.14 (-1.23%) | 1,289,700 |
16 Jul 2024 | CNY | 11.47 | 11.48 | 11.31 | 11.34 | 11.34 | -0.15 (-1.31%) | 1,681,535 |
15 Jul 2024 | CNY | 11.4 | 11.59 | 11.33 | 11.49 | 11.49 | -0.1 (-0.86%) | 1,866,900 |
12 Jul 2024 | CNY | 11.4 | 11.78 | 11.33 | 11.59 | 11.59 | +0.05 (+0.43%) | 2,174,700 |
11 Jul 2024 | CNY | 11.79 | 11.84 | 11.51 | 11.54 | 11.54 | -0.22 (-1.87%) | 4,148,200 |
10 Jul 2024 | CNY | 11.68 | 11.79 | 11.31 | 11.76 | 11.76 | +0.08 (+0.68%) | 2,141,000 |
9 Jul 2024 | CNY | 11.5 | 11.8 | 11.31 | 11.68 | 11.68 | +0.07 (+0.60%) | 3,098,300 |
8 Jul 2024 | CNY | 11.9 | 11.98 | 11.6 | 11.61 | 11.61 | -0.69 (-5.61%) | 4,065,800 |
5 Jul 2024 | CNY | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 3,461,200 |
4 Jul 2024 | CNY | 12.02 | 12.56 | 12.02 | 12.3 | 12.3 | +0.08 (+0.65%) | 5,148,400 |
3 Jul 2024 | CNY | 12.45 | 12.45 | 11.94 | 12.22 | 12.22 | -0.36 (-2.86%) | 7,617,400 |
2 Jul 2024 | CNY | 13 | 13.19 | 12.31 | 12.58 | 12.58 | -0.72 (-5.41%) | 13,604,700 |
1 Jul 2024 | CNY | 13.58 | 14.5 | 13.04 | 13.3 | 13.3 | +0.1 (+0.76%) | 18,791,400 |
28 Jun 2024 | CNY | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | +1.2 (+10%) | 2,975,463 |
27 Jun 2024 | CNY | 12.12 | 12.22 | 11.9 | 12 | 12 | -0.12 (-0.99%) | 1,401,000 |
26 Jun 2024 | CNY | 11.91 | 12.3 | 11.6 | 12.12 | 12.12 | +0.03 (+0.25%) | 2,151,463 |
25 Jun 2024 | CNY | 11.84 | 12.54 | 11.61 | 12.09 | 12.09 | +0.28 (+2.37%) | 2,894,000 |
24 Jun 2024 | CNY | 12.15 | 12.27 | 11.8 | 11.81 | 11.81 | -0.32 (-2.64%) | 1,713,500 |
21 Jun 2024 | CNY | 12.49 | 12.8 | 12.11 | 12.13 | 12.13 | -0.37 (-2.96%) | 2,538,100 |
20 Jun 2024 | CNY | 12.3 | 12.77 | 12.09 | 12.5 | 12.5 | +0.23 (+1.87%) | 2,477,563 |
19 Jun 2024 | CNY | 12.18 | 12.35 | 12.04 | 12.27 | 12.27 | +0.09 (+0.74%) | 2,275,063 |
18 Jun 2024 | CNY | 12.63 | 12.63 | 11.7 | 12.18 | 12.18 | -0.41 (-3.26%) | 3,983,063 |
17 Jun 2024 | CNY | 12.1 | 12.7 | 12 | 12.59 | 12.59 | -0.26 (-2.02%) | 3,940,735 |