Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 10.27 | 10.35 | 10.05 | 10.35 | 10.35 | +0.06 (+0.58%) | 9,433,311 |
25 Jun 2024 | CNY | 10.44 | 10.55 | 10.16 | 10.29 | 10.29 | -0.09 (-0.87%) | 3,625,809 |
24 Jun 2024 | CNY | 10.78 | 10.85 | 10.35 | 10.38 | 10.38 | -0.37 (-3.44%) | 5,630,486 |
21 Jun 2024 | CNY | 10.48 | 10.8 | 10.46 | 10.75 | 10.75 | +0.27 (+2.58%) | 5,357,548 |
20 Jun 2024 | CNY | 10.69 | 10.78 | 10.45 | 10.48 | 10.48 | -0.3 (-2.78%) | 4,977,291 |
19 Jun 2024 | CNY | 11.26 | 11.26 | 10.76 | 10.78 | 10.78 | -0.44 (-3.92%) | 7,463,841 |
18 Jun 2024 | CNY | 10.88 | 11.27 | 10.88 | 11.22 | 11.22 | +0.32 (+2.94%) | 5,791,938 |
17 Jun 2024 | CNY | 11.02 | 11.12 | 10.8 | 10.9 | 10.9 | -0.12 (-1.09%) | 5,101,971 |
14 Jun 2024 | CNY | 11.24 | 11.24 | 10.96 | 11.02 | 11.02 | -0.21 (-1.87%) | 5,610,800 |
13 Jun 2024 | CNY | 10.88 | 11.31 | 10.68 | 11.23 | 11.23 | +0.29 (+2.65%) | 7,312,600 |
12 Jun 2024 | CNY | 11.1 | 11.16 | 10.92 | 10.94 | 10.94 | -0.15 (-1.35%) | 4,961,300 |
11 Jun 2024 | CNY | 11.2 | 11.27 | 11 | 11.09 | 11.09 | -0.16 (-1.42%) | 8,442,300 |
7 Jun 2024 | CNY | 11.46 | 11.53 | 11.22 | 11.25 | 11.25 | 0.0 (0.0%) | 6,724,270 |
6 Jun 2024 | CNY | 11.42 | 11.47 | 11.21 | 11.25 | 11.25 | -0.22 (-1.92%) | 4,861,400 |
5 Jun 2024 | CNY | 11.33 | 11.56 | 11.2 | 11.47 | 11.47 | +0.14 (+1.24%) | 5,785,900 |
4 Jun 2024 | CNY | 11.25 | 11.35 | 11.05 | 11.33 | 11.33 | +0.01 (+0.09%) | 4,799,250 |
3 Jun 2024 | CNY | 11.58 | 11.63 | 11.12 | 11.32 | 11.32 | -0.25 (-2.16%) | 7,867,711 |
31 May 2024 | CNY | 11.48 | 11.76 | 11.43 | 11.57 | 11.57 | +0.15 (+1.31%) | 3,990,900 |
30 May 2024 | CNY | 11.3 | 11.5 | 11.19 | 11.42 | 11.42 | +0.19 (+1.69%) | 4,487,515 |
29 May 2024 | CNY | 11.17 | 11.34 | 11.17 | 11.23 | 11.23 | +0.06 (+0.54%) | 3,820,615 |
28 May 2024 | CNY | 11.33 | 11.38 | 11.14 | 11.17 | 11.17 | -0.18 (-1.59%) | 4,254,181 |
27 May 2024 | CNY | 11.33 | 11.5 | 11.1 | 11.35 | 11.35 | -0.02 (-0.18%) | 8,225,900 |
24 May 2024 | CNY | 11.84 | 11.9 | 11.32 | 11.37 | 11.37 | -0.45 (-3.81%) | 9,129,950 |
23 May 2024 | CNY | 11.95 | 11.97 | 11.75 | 11.82 | 11.82 | -0.25 (-2.07%) | 4,091,515 |
22 May 2024 | CNY | 12 | 12.14 | 11.95 | 12.07 | 12.07 | +0.1 (+0.84%) | 3,915,400 |
21 May 2024 | CNY | 12.31 | 12.39 | 11.88 | 11.97 | 11.97 | -0.44 (-3.55%) | 7,944,615 |
20 May 2024 | CNY | 12.59 | 12.95 | 12.32 | 12.41 | 12.41 | -0.16 (-1.27%) | 6,258,365 |
17 May 2024 | CNY | 12.35 | 12.6 | 12.26 | 12.57 | 12.57 | +0.26 (+2.11%) | 3,993,615 |
16 May 2024 | CNY | 12.36 | 12.48 | 12.19 | 12.31 | 12.31 | -0.05 (-0.40%) | 4,491,157 |
15 May 2024 | CNY | 12.78 | 12.82 | 12.31 | 12.36 | 12.36 | -0.43 (-3.36%) | 7,889,595 |