Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 8.25 | 8.33 | 8.06 | 8.12 | 8.12 | -0.19 (-2.29%) | 27,828,067 |
22 May 2024 | CNY | 8.33 | 8.72 | 8.21 | 8.31 | 8.31 | -0.81 (-8.88%) | 48,735,266 |
21 May 2024 | CNY | 9.89 | 9.89 | 8.94 | 9.12 | 9.12 | -0.8 (-8.06%) | 20,338,435 |
20 May 2024 | CNY | 10.2 | 10.33 | 9.86 | 9.92 | 9.92 | -0.22 (-2.17%) | 8,189,277 |
17 May 2024 | CNY | 10.19 | 10.27 | 10.01 | 10.14 | 10.14 | -0.02 (-0.20%) | 3,148,400 |
16 May 2024 | CNY | 10.28 | 10.29 | 10.1 | 10.16 | 10.16 | -0.06 (-0.59%) | 4,341,800 |
15 May 2024 | CNY | 10.57 | 10.63 | 10.15 | 10.22 | 10.22 | -0.42 (-3.95%) | 8,610,908 |
14 May 2024 | CNY | 10.79 | 10.89 | 10.5 | 10.64 | 10.64 | -0.02 (-0.19%) | 7,166,845 |
13 May 2024 | CNY | 10.37 | 11.03 | 10.31 | 10.66 | 10.66 | +0.26 (+2.50%) | 10,315,009 |
10 May 2024 | CNY | 10.58 | 10.68 | 10.35 | 10.4 | 10.4 | -0.23 (-2.16%) | 3,243,787 |
9 May 2024 | CNY | 10.65 | 10.78 | 10.56 | 10.63 | 10.63 | -0.02 (-0.19%) | 2,850,787 |
8 May 2024 | CNY | 10.86 | 10.86 | 10.63 | 10.65 | 10.65 | -0.21 (-1.93%) | 2,665,100 |
7 May 2024 | CNY | 10.88 | 10.94 | 10.73 | 10.86 | 10.86 | 0.0 (0.0%) | 3,314,260 |
6 May 2024 | CNY | 10.99 | 11.15 | 10.79 | 10.86 | 10.86 | -0.01 (-0.09%) | 4,759,800 |
30 Apr 2024 | CNY | 10.82 | 10.9 | 10.71 | 10.87 | 10.87 | +0.07 (+0.65%) | 4,742,564 |
29 Apr 2024 | CNY | 10.75 | 10.88 | 10.55 | 10.8 | 10.8 | +0.05 (+0.47%) | 5,559,411 |
26 Apr 2024 | CNY | 10.62 | 10.85 | 10.52 | 10.75 | 10.75 | +0.14 (+1.32%) | 4,400,515 |
25 Apr 2024 | CNY | 10.47 | 10.8 | 10.4 | 10.61 | 10.61 | +0.11 (+1.05%) | 4,373,860 |
24 Apr 2024 | CNY | 10.4 | 10.52 | 10.3 | 10.5 | 10.5 | +0.1 (+0.96%) | 4,336,958 |
23 Apr 2024 | CNY | 10.54 | 10.58 | 10.38 | 10.4 | 10.4 | -0.03 (-0.29%) | 2,998,000 |
22 Apr 2024 | CNY | 10.33 | 10.75 | 10.02 | 10.43 | 10.43 | +0.1 (+0.97%) | 4,677,100 |
19 Apr 2024 | CNY | 10.39 | 10.49 | 10.3 | 10.33 | 10.33 | -0.07 (-0.67%) | 3,636,294 |
18 Apr 2024 | CNY | 10.57 | 10.62 | 10.33 | 10.4 | 10.4 | -0.22 (-2.07%) | 5,826,086 |
17 Apr 2024 | CNY | 10.06 | 10.93 | 10.06 | 10.62 | 10.62 | +0.68 (+6.84%) | 8,369,034 |
16 Apr 2024 | CNY | 10.85 | 10.87 | 9.94 | 9.94 | 9.94 | -0.92 (-8.47%) | 8,294,741 |
15 Apr 2024 | CNY | 11.21 | 11.33 | 10.39 | 10.86 | 10.86 | -0.39 (-3.47%) | 9,533,885 |
12 Apr 2024 | CNY | 11.43 | 11.53 | 11.2 | 11.25 | 11.25 | -0.28 (-2.43%) | 5,538,752 |
11 Apr 2024 | CNY | 11.48 | 11.73 | 11.33 | 11.53 | 11.53 | +0.13 (+1.14%) | 5,427,930 |
10 Apr 2024 | CNY | 11.8 | 11.87 | 11.4 | 11.4 | 11.4 | -0.46 (-3.88%) | 6,927,939 |
9 Apr 2024 | CNY | 11.95 | 12 | 11.69 | 11.86 | 11.86 | -0.06 (-0.50%) | 3,474,660 |