Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 10.01 | 10.01 | 9.76 | 9.78 | 9.78 | -0.23 (-2.30%) | 1,546,500 |
22 May 2024 | CNY | 9.88 | 10.05 | 9.88 | 10.01 | 10.01 | +0.13 (+1.32%) | 2,787,000 |
21 May 2024 | CNY | 10.03 | 10.09 | 9.77 | 9.88 | 9.88 | -0.21 (-2.08%) | 3,152,298 |
20 May 2024 | CNY | 10.23 | 10.23 | 10.05 | 10.09 | 10.09 | -0.03 (-0.30%) | 3,136,500 |
17 May 2024 | CNY | 10.15 | 10.22 | 10.01 | 10.12 | 10.12 | +0.06 (+0.60%) | 3,311,199 |
16 May 2024 | CNY | 10.08 | 10.24 | 10.05 | 10.06 | 10.06 | -0.07 (-0.69%) | 3,224,300 |
15 May 2024 | CNY | 10.23 | 10.4 | 10.07 | 10.13 | 10.13 | -0.16 (-1.55%) | 6,075,900 |
14 May 2024 | CNY | 9.73 | 10.49 | 9.73 | 10.29 | 10.29 | +0.63 (+6.52%) | 7,850,400 |
13 May 2024 | CNY | 9.92 | 9.94 | 9.58 | 9.66 | 9.66 | -0.3 (-3.01%) | 3,086,700 |
10 May 2024 | CNY | 10.3 | 10.32 | 9.9 | 9.96 | 9.96 | -0.26 (-2.54%) | 3,703,992 |
9 May 2024 | CNY | 10.1 | 10.33 | 10.09 | 10.22 | 10.22 | +0.09 (+0.89%) | 2,951,800 |
8 May 2024 | CNY | 10.25 | 10.35 | 10.12 | 10.13 | 10.13 | -0.18 (-1.75%) | 3,254,300 |
7 May 2024 | CNY | 10.38 | 10.38 | 10.17 | 10.31 | 10.31 | -0.02 (-0.19%) | 4,352,000 |
6 May 2024 | CNY | 10.1 | 10.35 | 10.03 | 10.33 | 10.33 | +0.36 (+3.61%) | 5,618,300 |
30 Apr 2024 | CNY | 10.14 | 10.28 | 9.81 | 9.97 | 9.97 | -0.07 (-0.70%) | 6,010,000 |
29 Apr 2024 | CNY | 9.51 | 10.1 | 9.5 | 10.04 | 10.04 | +0.68 (+7.26%) | 7,295,900 |
26 Apr 2024 | CNY | 9.35 | 9.47 | 9.24 | 9.36 | 9.36 | +0.07 (+0.75%) | 4,398,900 |
25 Apr 2024 | CNY | 9.43 | 9.58 | 9.25 | 9.29 | 9.29 | -0.18 (-1.90%) | 4,001,000 |
24 Apr 2024 | CNY | 9.36 | 9.48 | 9.26 | 9.47 | 9.47 | +0.11 (+1.18%) | 3,070,700 |
23 Apr 2024 | CNY | 9.29 | 9.49 | 9.25 | 9.36 | 9.36 | +0.04 (+0.43%) | 3,382,600 |
22 Apr 2024 | CNY | 9.55 | 9.58 | 9.15 | 9.32 | 9.32 | -0.22 (-2.31%) | 4,429,302 |
19 Apr 2024 | CNY | 9.78 | 9.81 | 9.45 | 9.54 | 9.54 | -0.23 (-2.35%) | 5,298,202 |
18 Apr 2024 | CNY | 9.41 | 10 | 9.39 | 9.77 | 9.77 | +0.33 (+3.50%) | 9,409,292 |
17 Apr 2024 | CNY | 8.81 | 9.55 | 8.72 | 9.44 | 9.44 | +0.39 (+4.31%) | 7,869,000 |
16 Apr 2024 | CNY | 9.73 | 9.8 | 9.05 | 9.05 | 9.05 | -1.01 (-10.04%) | 5,149,900 |
15 Apr 2024 | CNY | 11.14 | 11.14 | 10.06 | 10.06 | 10.06 | -1.12 (-10.02%) | 10,131,800 |
12 Apr 2024 | CNY | 10.98 | 11.2 | 10.93 | 11.18 | 11.18 | +0.18 (+1.64%) | 5,114,100 |
11 Apr 2024 | CNY | 10.9 | 11.14 | 10.68 | 11 | 11 | +0.02 (+0.18%) | 4,058,169 |
10 Apr 2024 | CNY | 11.3 | 11.42 | 10.87 | 10.98 | 10.98 | -0.4 (-3.51%) | 6,142,600 |
9 Apr 2024 | CNY | 11.07 | 11.68 | 10.97 | 11.38 | 11.38 | +0.31 (+2.80%) | 6,218,400 |