Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 11.33 | 11.48 | 11.1 | 11.28 | 11.28 | -0.04 (-0.35%) | 2,323,700 |
29 Apr 2024 | CNY | 10.83 | 11.36 | 10.83 | 11.32 | 11.32 | +0.31 (+2.82%) | 3,150,900 |
26 Apr 2024 | CNY | 11.1 | 11.16 | 10.81 | 11.01 | 11.01 | -0.32 (-2.82%) | 2,990,188 |
25 Apr 2024 | CNY | 10.95 | 11.38 | 10.83 | 11.33 | 11.33 | +0.43 (+3.94%) | 3,324,300 |
24 Apr 2024 | CNY | 10.67 | 10.9 | 10.62 | 10.9 | 10.9 | +0.24 (+2.25%) | 2,488,576 |
23 Apr 2024 | CNY | 10.45 | 10.72 | 10.45 | 10.66 | 10.66 | +0.23 (+2.21%) | 3,164,676 |
22 Apr 2024 | CNY | 10.68 | 10.9 | 10.4 | 10.43 | 10.43 | -0.24 (-2.25%) | 3,419,656 |
19 Apr 2024 | CNY | 10.69 | 11.02 | 10.52 | 10.67 | 10.67 | -0.38 (-3.44%) | 4,391,800 |
18 Apr 2024 | CNY | 11.68 | 11.69 | 11.01 | 11.05 | 11.05 | -1 (-8.30%) | 7,327,444 |
17 Apr 2024 | CNY | 11.43 | 13.16 | 11.43 | 12.05 | 12.05 | -0.65 (-5.12%) | 11,300,244 |
16 Apr 2024 | CNY | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | -1.41 (-9.99%) | 871,700 |
15 Apr 2024 | CNY | 17 | 17.25 | 14.11 | 14.11 | 14.11 | -1.57 (-10.01%) | 12,199,056 |
12 Apr 2024 | CNY | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | +1.43 (+10.04%) | 1,435,500 |
11 Apr 2024 | CNY | 13.01 | 14.25 | 12.96 | 14.25 | 14.25 | +1.3 (+10.04%) | 3,290,900 |
10 Apr 2024 | CNY | 13.47 | 13.8 | 12.68 | 12.95 | 12.95 | -0.92 (-6.63%) | 5,476,586 |
9 Apr 2024 | CNY | 12.25 | 13.87 | 12.25 | 13.87 | 13.87 | +1.26 (+9.99%) | 4,273,000 |
8 Apr 2024 | CNY | 13.68 | 13.96 | 12.6 | 12.61 | 12.61 | -0.81 (-6.04%) | 3,291,200 |
3 Apr 2024 | CNY | 13.48 | 13.63 | 13.2 | 13.42 | 13.42 | -0.43 (-3.10%) | 3,419,456 |
2 Apr 2024 | CNY | 13.55 | 14.73 | 13.42 | 13.85 | 13.85 | +0.46 (+3.44%) | 5,293,588 |
1 Apr 2024 | CNY | 13.36 | 13.6 | 13.06 | 13.39 | 13.39 | +0.04 (+0.30%) | 4,213,956 |
29 Mar 2024 | CNY | 13.51 | 13.6 | 13.06 | 13.35 | 13.35 | -0.45 (-3.26%) | 3,424,800 |
28 Mar 2024 | CNY | 13.7 | 15 | 13.16 | 13.8 | 13.8 | -0.18 (-1.29%) | 8,375,078 |
27 Mar 2024 | CNY | 12.79 | 13.98 | 12.78 | 13.98 | 13.98 | +1.27 (+9.99%) | 3,421,000 |
26 Mar 2024 | CNY | 14.21 | 14.4 | 12.68 | 12.71 | 12.71 | -1.15 (-8.30%) | 8,414,400 |
25 Mar 2024 | CNY | 13 | 13.86 | 13 | 13.86 | 13.86 | +1.26 (+10%) | 4,613,800 |
22 Mar 2024 | CNY | 12.7 | 12.76 | 12.42 | 12.6 | 12.6 | -0.1 (-0.79%) | 1,960,700 |
21 Mar 2024 | CNY | 12.5 | 12.71 | 12.26 | 12.7 | 12.7 | +0.2 (+1.60%) | 2,059,600 |
20 Mar 2024 | CNY | 12.11 | 12.5 | 12.05 | 12.5 | 12.5 | +0.39 (+3.22%) | 1,594,276 |
19 Mar 2024 | CNY | 12.21 | 12.4 | 12 | 12.11 | 12.11 | -0.04 (-0.33%) | 1,488,050 |
18 Mar 2024 | CNY | 11.78 | 12.19 | 11.78 | 12.15 | 12.15 | +0.37 (+3.14%) | 1,604,900 |