Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 10.99 | 11.31 | 10.99 | 11.15 | 11.15 | +0.26 (+2.39%) | 9,418,300 |
30 Apr 2024 | CNY | 11 | 11.5 | 10.75 | 10.89 | 10.89 | +0.15 (+1.40%) | 10,199,100 |
29 Apr 2024 | CNY | 10.55 | 10.92 | 10.49 | 10.74 | 10.74 | +0.25 (+2.38%) | 7,492,300 |
26 Apr 2024 | CNY | 10.24 | 10.53 | 10.14 | 10.49 | 10.49 | +0.15 (+1.45%) | 10,286,199 |
25 Apr 2024 | CNY | 11 | 11.26 | 10.14 | 10.34 | 10.34 | -0.24 (-2.27%) | 14,283,300 |
24 Apr 2024 | CNY | 9.62 | 10.58 | 9.55 | 10.58 | 10.58 | +0.96 (+9.98%) | 4,889,100 |
23 Apr 2024 | CNY | 9.61 | 9.75 | 9.37 | 9.62 | 9.62 | +0.18 (+1.91%) | 2,951,500 |
22 Apr 2024 | CNY | 9.4 | 9.58 | 9.16 | 9.44 | 9.44 | -0.26 (-2.68%) | 3,546,600 |
19 Apr 2024 | CNY | 9.87 | 10.06 | 9.6 | 9.7 | 9.7 | -0.05 (-0.51%) | 3,766,500 |
18 Apr 2024 | CNY | 9.82 | 10.02 | 9.32 | 9.75 | 9.75 | +0.28 (+2.96%) | 6,960,400 |
17 Apr 2024 | CNY | 8.7 | 9.47 | 8.61 | 9.47 | 9.47 | +0.86 (+9.99%) | 5,336,000 |
16 Apr 2024 | CNY | 9.45 | 9.56 | 8.61 | 8.61 | 8.61 | -0.96 (-10.03%) | 7,113,900 |
15 Apr 2024 | CNY | 10.33 | 10.42 | 9.32 | 9.57 | 9.57 | -0.78 (-7.54%) | 6,412,000 |
12 Apr 2024 | CNY | 10.53 | 10.69 | 10.33 | 10.35 | 10.35 | -0.15 (-1.43%) | 3,039,300 |
11 Apr 2024 | CNY | 10.46 | 10.72 | 10.34 | 10.5 | 10.5 | +0.05 (+0.48%) | 3,027,000 |
10 Apr 2024 | CNY | 10.75 | 10.76 | 10.36 | 10.45 | 10.45 | -0.35 (-3.24%) | 4,125,700 |
9 Apr 2024 | CNY | 10.57 | 10.9 | 10.56 | 10.8 | 10.8 | +0.02 (+0.19%) | 4,261,600 |
8 Apr 2024 | CNY | 10.53 | 11.18 | 10.39 | 10.78 | 10.78 | +0.21 (+1.99%) | 6,488,699 |
3 Apr 2024 | CNY | 10.61 | 10.77 | 10.41 | 10.57 | 10.57 | -0.1 (-0.94%) | 3,568,700 |
2 Apr 2024 | CNY | 10.9 | 10.9 | 10.49 | 10.67 | 10.67 | -0.23 (-2.11%) | 3,908,905 |
1 Apr 2024 | CNY | 10.6 | 10.96 | 10.54 | 10.9 | 10.9 | +0.3 (+2.83%) | 4,141,600 |
29 Mar 2024 | CNY | 10.6 | 10.69 | 10.36 | 10.6 | 10.6 | -0.01 (-0.09%) | 1,800,100 |
28 Mar 2024 | CNY | 10.09 | 10.8 | 10.09 | 10.61 | 10.61 | +0.46 (+4.53%) | 6,178,999 |
27 Mar 2024 | CNY | 10.49 | 10.5 | 10.14 | 10.15 | 10.15 | -0.33 (-3.15%) | 3,592,600 |
26 Mar 2024 | CNY | 10.58 | 10.73 | 10.37 | 10.48 | 10.48 | -0.09 (-0.85%) | 4,644,800 |
25 Mar 2024 | CNY | 11 | 11.02 | 10.48 | 10.57 | 10.57 | -0.59 (-5.29%) | 8,077,505 |
22 Mar 2024 | CNY | 11.36 | 11.42 | 10.98 | 11.16 | 11.16 | -0.24 (-2.11%) | 7,049,400 |
21 Mar 2024 | CNY | 11.49 | 11.62 | 11.3 | 11.4 | 11.4 | -0.11 (-0.96%) | 6,646,747 |
20 Mar 2024 | CNY | 11.39 | 11.73 | 11.33 | 11.51 | 11.51 | +0.09 (+0.79%) | 8,266,400 |
19 Mar 2024 | CNY | 11.39 | 11.77 | 11.2 | 11.42 | 11.42 | -0.22 (-1.89%) | 10,262,605 |