Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 12.88 | 12.88 | 12.38 | 12.61 | 12.61 | +0.16 (+1.29%) | 9,635,285 |
16 May 2024 | CNY | 13.29 | 13.58 | 12.38 | 12.45 | 12.45 | -0.88 (-6.60%) | 13,431,740 |
15 May 2024 | CNY | 12.93 | 13.78 | 12.7 | 13.33 | 13.33 | +0.38 (+2.93%) | 13,579,475 |
14 May 2024 | CNY | 11.67 | 12.95 | 11.67 | 12.95 | 12.95 | +1.18 (+10.03%) | 12,505,860 |
13 May 2024 | CNY | 11.25 | 12.06 | 11.16 | 11.77 | 11.77 | +0.42 (+3.70%) | 6,357,159 |
10 May 2024 | CNY | 11.69 | 11.8 | 11.23 | 11.35 | 11.35 | -0.34 (-2.91%) | 2,412,439 |
9 May 2024 | CNY | 11.36 | 11.85 | 11.1 | 11.69 | 11.69 | +0.43 (+3.82%) | 3,765,820 |
8 May 2024 | CNY | 11.14 | 11.48 | 11.13 | 11.26 | 11.26 | +0.12 (+1.08%) | 3,560,370 |
7 May 2024 | CNY | 10.77 | 11.29 | 10.71 | 11.14 | 11.14 | +0.39 (+3.63%) | 3,162,949 |
6 May 2024 | CNY | 10.48 | 10.88 | 10.46 | 10.75 | 10.75 | +0.32 (+3.07%) | 3,408,015 |
30 Apr 2024 | CNY | 10.8 | 10.81 | 10.16 | 10.43 | 10.43 | -0.16 (-1.51%) | 4,577,770 |
29 Apr 2024 | CNY | 10.14 | 10.65 | 10.03 | 10.59 | 10.59 | +0.44 (+4.33%) | 3,174,758 |
26 Apr 2024 | CNY | 9.85 | 10.15 | 9.85 | 10.15 | 10.15 | +0.16 (+1.60%) | 1,516,765 |
25 Apr 2024 | CNY | 10.17 | 10.17 | 9.9 | 9.99 | 9.99 | 0.0 (0.0%) | 1,220,929 |
24 Apr 2024 | CNY | 9.92 | 10.17 | 9.69 | 9.99 | 9.99 | +0.15 (+1.52%) | 2,304,830 |
23 Apr 2024 | CNY | 9.31 | 10.05 | 9.3 | 9.84 | 9.84 | +0.52 (+5.58%) | 2,730,019 |
22 Apr 2024 | CNY | 9.6 | 9.74 | 8.99 | 9.32 | 9.32 | -0.42 (-4.31%) | 3,291,539 |
19 Apr 2024 | CNY | 10.21 | 10.36 | 9.71 | 9.74 | 9.74 | -0.35 (-3.47%) | 3,002,590 |
18 Apr 2024 | CNY | 10.57 | 10.57 | 9.89 | 10.09 | 10.09 | -0.46 (-4.36%) | 3,389,255 |
17 Apr 2024 | CNY | 10 | 10.87 | 9.63 | 10.55 | 10.55 | +0.51 (+5.08%) | 4,106,965 |
16 Apr 2024 | CNY | 10.76 | 10.76 | 10.04 | 10.04 | 10.04 | -1.11 (-9.96%) | 1,490,500 |
15 Apr 2024 | CNY | 12.1 | 12.2 | 11.15 | 11.15 | 11.15 | -1.24 (-10.01%) | 6,975,715 |
12 Apr 2024 | CNY | 11.41 | 12.65 | 11.4 | 12.39 | 12.39 | +0.87 (+7.55%) | 9,512,035 |
11 Apr 2024 | CNY | 11.22 | 11.8 | 11.12 | 11.52 | 11.52 | +0.32 (+2.86%) | 3,234,415 |
10 Apr 2024 | CNY | 11.55 | 11.69 | 11.1 | 11.2 | 11.2 | -0.5 (-4.27%) | 3,031,715 |
9 Apr 2024 | CNY | 11.88 | 12.19 | 11.6 | 11.7 | 11.7 | +0.08 (+0.69%) | 3,863,795 |
8 Apr 2024 | CNY | 11.95 | 12.1 | 11.42 | 11.62 | 11.62 | -0.58 (-4.75%) | 6,144,135 |
3 Apr 2024 | CNY | 11.88 | 12.42 | 11.65 | 12.2 | 12.2 | +0.32 (+2.69%) | 5,322,565 |
2 Apr 2024 | CNY | 12.23 | 12.25 | 11.82 | 11.88 | 11.88 | -0.4 (-3.26%) | 4,030,442 |
1 Apr 2024 | CNY | 11.7 | 12.3 | 11.43 | 12.28 | 12.28 | +0.55 (+4.69%) | 5,049,425 |