Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 12.96 | 12.96 | 12.7 | 12.79 | 12.79 | -0.09 (-0.70%) | 1,667,830 |
20 May 2024 | CNY | 12.79 | 12.99 | 12.79 | 12.88 | 12.88 | +0.06 (+0.47%) | 1,670,500 |
17 May 2024 | CNY | 12.82 | 12.96 | 12.69 | 12.82 | 12.82 | +0.01 (+0.08%) | 1,450,000 |
16 May 2024 | CNY | 12.75 | 12.92 | 12.7 | 12.81 | 12.81 | +0.1 (+0.79%) | 1,596,520 |
15 May 2024 | CNY | 12.74 | 12.93 | 12.69 | 12.71 | 12.71 | -0.13 (-1.01%) | 1,444,699 |
14 May 2024 | CNY | 12.72 | 12.97 | 12.71 | 12.84 | 12.84 | +0.13 (+1.02%) | 1,774,074 |
13 May 2024 | CNY | 12.81 | 12.97 | 12.68 | 12.71 | 12.71 | -0.19 (-1.47%) | 2,395,590 |
10 May 2024 | CNY | 13.27 | 13.29 | 12.87 | 12.9 | 12.9 | -0.38 (-2.86%) | 2,596,794 |
9 May 2024 | CNY | 12.93 | 13.34 | 12.91 | 13.28 | 13.28 | +0.35 (+2.71%) | 3,075,394 |
8 May 2024 | CNY | 13.18 | 13.18 | 12.79 | 12.93 | 12.93 | -0.16 (-1.22%) | 3,009,311 |
7 May 2024 | CNY | 12.9 | 13.12 | 12.78 | 13.09 | 13.09 | +0.26 (+2.03%) | 3,291,730 |
6 May 2024 | CNY | 12.54 | 12.89 | 12.5 | 12.83 | 12.83 | +0.48 (+3.89%) | 3,505,640 |
30 Apr 2024 | CNY | 12.31 | 12.54 | 12.25 | 12.35 | 12.35 | -0.1 (-0.80%) | 1,921,400 |
29 Apr 2024 | CNY | 12.02 | 12.46 | 11.9 | 12.45 | 12.45 | +0.53 (+4.45%) | 2,355,500 |
26 Apr 2024 | CNY | 11.78 | 12.05 | 11.66 | 11.92 | 11.92 | +0.1 (+0.85%) | 2,247,499 |
25 Apr 2024 | CNY | 11.71 | 11.93 | 11.7 | 11.82 | 11.82 | +0.11 (+0.94%) | 2,038,700 |
24 Apr 2024 | CNY | 11.56 | 11.74 | 11.52 | 11.71 | 11.71 | +0.1 (+0.86%) | 2,124,300 |
23 Apr 2024 | CNY | 11.29 | 11.73 | 11.26 | 11.61 | 11.61 | +0.33 (+2.93%) | 2,258,500 |
22 Apr 2024 | CNY | 11.22 | 11.51 | 10.97 | 11.28 | 11.28 | +0.01 (+0.09%) | 2,113,042 |
19 Apr 2024 | CNY | 11.29 | 11.47 | 11.18 | 11.27 | 11.27 | -0.19 (-1.66%) | 1,979,500 |
18 Apr 2024 | CNY | 11.62 | 11.7 | 11.21 | 11.46 | 11.46 | -0.1 (-0.87%) | 2,237,500 |
17 Apr 2024 | CNY | 10.79 | 11.58 | 10.78 | 11.56 | 11.56 | +0.91 (+8.54%) | 3,199,100 |
16 Apr 2024 | CNY | 11.37 | 11.46 | 10.65 | 10.65 | 10.65 | -0.86 (-7.47%) | 3,852,610 |
15 Apr 2024 | CNY | 12.29 | 12.45 | 11.27 | 11.51 | 11.51 | -0.86 (-6.95%) | 4,391,200 |
12 Apr 2024 | CNY | 12.36 | 12.5 | 12.28 | 12.37 | 12.37 | 0.0 (0.0%) | 1,420,300 |
11 Apr 2024 | CNY | 12.43 | 12.57 | 12.2 | 12.37 | 12.37 | -0.07 (-0.56%) | 2,032,730 |
10 Apr 2024 | CNY | 12.69 | 12.74 | 12.26 | 12.44 | 12.44 | -0.25 (-1.97%) | 2,569,950 |
9 Apr 2024 | CNY | 12.2 | 12.69 | 12.19 | 12.69 | 12.69 | +0.49 (+4.02%) | 3,263,300 |
8 Apr 2024 | CNY | 12.72 | 12.72 | 12.19 | 12.2 | 12.2 | -0.53 (-4.16%) | 3,388,799 |
3 Apr 2024 | CNY | 12.84 | 12.88 | 12.6 | 12.73 | 12.73 | -0.1 (-0.78%) | 2,057,400 |