Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 12.22 | 12.29 | 12.01 | 12.03 | 12.03 | -0.2 (-1.64%) | 3,213,300 |
7 May 2024 | CNY | 12.19 | 12.42 | 12.07 | 12.23 | 12.23 | -0.05 (-0.41%) | 5,098,451 |
6 May 2024 | CNY | 11.91 | 12.28 | 11.72 | 12.28 | 12.28 | +0.46 (+3.89%) | 7,170,600 |
30 Apr 2024 | CNY | 11.49 | 11.92 | 11.44 | 11.82 | 11.82 | +0.24 (+2.07%) | 6,875,800 |
29 Apr 2024 | CNY | 11.49 | 11.58 | 11.38 | 11.58 | 11.58 | +0.09 (+0.78%) | 4,791,600 |
26 Apr 2024 | CNY | 11.52 | 11.69 | 11.32 | 11.49 | 11.49 | -0.03 (-0.26%) | 5,459,800 |
25 Apr 2024 | CNY | 11.36 | 11.65 | 11.36 | 11.52 | 11.52 | +0.03 (+0.26%) | 5,015,300 |
24 Apr 2024 | CNY | 11.32 | 11.62 | 11.23 | 11.49 | 11.49 | +0.1 (+0.88%) | 5,952,701 |
23 Apr 2024 | CNY | 11.31 | 11.45 | 11.06 | 11.39 | 11.39 | +0.12 (+1.06%) | 6,568,831 |
22 Apr 2024 | CNY | 11 | 11.58 | 10.92 | 11.27 | 11.27 | +0.36 (+3.30%) | 13,255,060 |
19 Apr 2024 | CNY | 10.44 | 10.97 | 10.37 | 10.91 | 10.91 | +0.46 (+4.40%) | 5,946,013 |
18 Apr 2024 | CNY | 10.53 | 10.73 | 10.45 | 10.45 | 10.45 | -0.13 (-1.23%) | 3,242,431 |
17 Apr 2024 | CNY | 10.23 | 10.62 | 10.23 | 10.58 | 10.58 | +0.45 (+4.44%) | 5,221,331 |
16 Apr 2024 | CNY | 10.45 | 10.79 | 10.13 | 10.13 | 10.13 | -0.28 (-2.69%) | 6,359,400 |
15 Apr 2024 | CNY | 10.6 | 10.79 | 10.12 | 10.41 | 10.41 | -0.27 (-2.53%) | 8,468,000 |
12 Apr 2024 | CNY | 10.79 | 10.89 | 10.66 | 10.68 | 10.68 | -0.13 (-1.20%) | 2,293,200 |
11 Apr 2024 | CNY | 11 | 11.11 | 10.79 | 10.81 | 10.81 | -0.21 (-1.91%) | 3,819,600 |
10 Apr 2024 | CNY | 11.1 | 11.31 | 10.95 | 11.02 | 11.02 | -0.13 (-1.17%) | 5,234,700 |
9 Apr 2024 | CNY | 10.8 | 11.19 | 10.68 | 11.15 | 11.15 | +0.32 (+2.95%) | 4,708,800 |
8 Apr 2024 | CNY | 10.89 | 10.9 | 10.61 | 10.83 | 10.83 | -0.13 (-1.19%) | 6,282,575 |
3 Apr 2024 | CNY | 10.86 | 11.18 | 10.55 | 10.96 | 10.96 | +0.14 (+1.29%) | 6,817,700 |
2 Apr 2024 | CNY | 11.15 | 11.17 | 10.7 | 10.82 | 10.82 | -0.35 (-3.13%) | 6,898,699 |
1 Apr 2024 | CNY | 11.26 | 11.4 | 11.1 | 11.17 | 11.17 | -0.08 (-0.71%) | 3,324,800 |
29 Mar 2024 | CNY | 10.93 | 11.25 | 10.84 | 11.25 | 11.25 | +0.38 (+3.50%) | 2,250,011 |
28 Mar 2024 | CNY | 10.89 | 11.04 | 10.76 | 10.87 | 10.87 | -0.02 (-0.18%) | 3,590,200 |
27 Mar 2024 | CNY | 11.1 | 11.32 | 10.88 | 10.89 | 10.89 | -0.31 (-2.77%) | 4,890,700 |
26 Mar 2024 | CNY | 10.89 | 11.25 | 10.82 | 11.2 | 11.2 | +0.28 (+2.56%) | 4,094,300 |
25 Mar 2024 | CNY | 11.02 | 11.13 | 10.89 | 10.92 | 10.92 | -0.15 (-1.36%) | 2,888,401 |
22 Mar 2024 | CNY | 11.22 | 11.39 | 10.97 | 11.07 | 11.07 | -0.22 (-1.95%) | 4,783,502 |
21 Mar 2024 | CNY | 11.4 | 11.5 | 11.25 | 11.29 | 11.29 | -0.15 (-1.31%) | 4,029,301 |