Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 10.52 | 10.58 | 10.46 | 10.56 | 10.56 | +0.07 (+0.67%) | 1,169,856 |
30 May 2024 | CNY | 10.63 | 10.67 | 10.47 | 10.49 | 10.49 | -0.15 (-1.41%) | 1,283,064 |
29 May 2024 | CNY | 10.55 | 10.68 | 10.52 | 10.64 | 10.64 | +0.09 (+0.85%) | 1,107,700 |
28 May 2024 | CNY | 10.66 | 10.73 | 10.53 | 10.55 | 10.55 | -0.11 (-1.03%) | 1,364,410 |
27 May 2024 | CNY | 10.79 | 10.79 | 10.52 | 10.66 | 10.66 | 0.0 (0.0%) | 2,042,011 |
24 May 2024 | CNY | 10.55 | 10.73 | 10.48 | 10.66 | 10.66 | +0.13 (+1.23%) | 2,135,700 |
23 May 2024 | CNY | 10.78 | 10.78 | 10.48 | 10.53 | 10.53 | -0.26 (-2.41%) | 2,560,884 |
22 May 2024 | CNY | 10.66 | 10.83 | 10.66 | 10.79 | 10.79 | +0.09 (+0.84%) | 3,049,909 |
21 May 2024 | CNY | 11.12 | 11.12 | 10.61 | 10.7 | 10.7 | -0.43 (-3.86%) | 5,376,861 |
20 May 2024 | CNY | 11.45 | 11.48 | 11.08 | 11.13 | 11.13 | -0.21 (-1.85%) | 5,653,268 |
17 May 2024 | CNY | 11.44 | 11.55 | 11.21 | 11.34 | 11.34 | -0.24 (-2.07%) | 6,427,645 |
16 May 2024 | CNY | 11.51 | 12.1 | 11.3 | 11.58 | 11.58 | -0.13 (-1.11%) | 9,105,982 |
15 May 2024 | CNY | 11.95 | 12.27 | 11.31 | 11.71 | 11.71 | +0.03 (+0.26%) | 11,856,784 |
14 May 2024 | CNY | 11.2 | 12.23 | 11.08 | 11.68 | 11.68 | +0.56 (+5.04%) | 10,728,330 |
13 May 2024 | CNY | 11.19 | 11.21 | 11.05 | 11.12 | 11.12 | -0.15 (-1.33%) | 3,278,550 |
10 May 2024 | CNY | 11.37 | 11.4 | 11.17 | 11.27 | 11.27 | -0.1 (-0.88%) | 1,784,400 |
9 May 2024 | CNY | 11.15 | 11.4 | 11.14 | 11.37 | 11.37 | +0.22 (+1.97%) | 2,139,200 |
8 May 2024 | CNY | 11.35 | 11.35 | 11.11 | 11.15 | 11.15 | -0.23 (-2.02%) | 1,747,530 |
7 May 2024 | CNY | 11.45 | 11.49 | 11.25 | 11.38 | 11.38 | +0.02 (+0.18%) | 1,667,564 |
6 May 2024 | CNY | 11.25 | 11.46 | 11.18 | 11.36 | 11.36 | +0.19 (+1.70%) | 2,791,800 |
30 Apr 2024 | CNY | 11.19 | 11.25 | 11.06 | 11.17 | 11.17 | -0.09 (-0.80%) | 2,633,250 |
29 Apr 2024 | CNY | 11.25 | 11.29 | 10.8 | 11.26 | 11.26 | -0.13 (-1.14%) | 4,663,950 |
26 Apr 2024 | CNY | 11.44 | 11.49 | 11.22 | 11.39 | 11.39 | +0.04 (+0.35%) | 1,934,702 |
25 Apr 2024 | CNY | 11.17 | 11.39 | 11.08 | 11.35 | 11.35 | +0.17 (+1.52%) | 1,994,147 |
24 Apr 2024 | CNY | 10.93 | 11.2 | 10.91 | 11.18 | 11.18 | +0.27 (+2.47%) | 2,023,707 |
23 Apr 2024 | CNY | 10.78 | 11.02 | 10.78 | 10.91 | 10.91 | +0.02 (+0.18%) | 1,821,350 |
22 Apr 2024 | CNY | 10.7 | 10.99 | 10.53 | 10.89 | 10.89 | +0.07 (+0.65%) | 2,234,304 |
19 Apr 2024 | CNY | 10.83 | 10.95 | 10.67 | 10.82 | 10.82 | -0.16 (-1.46%) | 1,776,904 |
18 Apr 2024 | CNY | 10.79 | 11.1 | 10.65 | 10.98 | 10.98 | +0.14 (+1.29%) | 2,877,354 |
17 Apr 2024 | CNY | 10.01 | 10.93 | 9.95 | 10.84 | 10.84 | +0.9 (+9.05%) | 4,136,101 |