Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 11.92 | 12.15 | 11.88 | 12.14 | 12.14 | +0.26 (+2.19%) | 3,360,368 |
30 May 2024 | CNY | 12.06 | 12.06 | 11.86 | 11.88 | 11.88 | -0.12 (-1%) | 1,670,839 |
29 May 2024 | CNY | 11.9 | 12.07 | 11.86 | 12 | 12 | 0.0 (0.0%) | 1,436,302 |
28 May 2024 | CNY | 12.08 | 12.12 | 11.97 | 12 | 12 | -0.09 (-0.74%) | 1,558,092 |
27 May 2024 | CNY | 12 | 12.1 | 11.77 | 12.09 | 12.09 | +0.11 (+0.92%) | 2,236,422 |
24 May 2024 | CNY | 11.9 | 12.13 | 11.87 | 11.98 | 11.98 | -0.02 (-0.17%) | 2,095,326 |
23 May 2024 | CNY | 12.38 | 12.47 | 11.95 | 12 | 12 | -0.47 (-3.77%) | 4,116,706 |
22 May 2024 | CNY | 12.49 | 12.54 | 12.33 | 12.47 | 12.47 | -0.04 (-0.32%) | 3,092,706 |
21 May 2024 | CNY | 12.85 | 12.85 | 12.45 | 12.51 | 12.51 | -0.22 (-1.73%) | 3,141,738 |
20 May 2024 | CNY | 12.62 | 12.92 | 12.58 | 12.73 | 12.73 | +0.11 (+0.87%) | 5,297,193 |
17 May 2024 | CNY | 12.5 | 12.83 | 12.44 | 12.62 | 12.62 | +0.12 (+0.96%) | 4,134,983 |
16 May 2024 | CNY | 12.4 | 12.62 | 12.38 | 12.5 | 12.5 | +0.07 (+0.56%) | 2,385,318 |
15 May 2024 | CNY | 12.71 | 12.79 | 12.41 | 12.43 | 12.43 | -0.26 (-2.05%) | 2,589,398 |
14 May 2024 | CNY | 12.26 | 12.71 | 12.26 | 12.69 | 12.69 | +0.46 (+3.76%) | 5,084,973 |
13 May 2024 | CNY | 12.44 | 12.44 | 12.17 | 12.23 | 12.23 | -0.32 (-2.55%) | 3,935,260 |
10 May 2024 | CNY | 12.75 | 12.83 | 12.5 | 12.55 | 12.55 | -0.2 (-1.57%) | 3,802,707 |
9 May 2024 | CNY | 12.72 | 12.84 | 12.68 | 12.75 | 12.75 | +0.04 (+0.31%) | 3,662,958 |
8 May 2024 | CNY | 12.9 | 13.03 | 12.67 | 12.71 | 12.71 | -0.3 (-2.31%) | 4,508,100 |
7 May 2024 | CNY | 13.12 | 13.19 | 12.88 | 13.01 | 13.01 | -0.04 (-0.31%) | 5,620,888 |
6 May 2024 | CNY | 12.68 | 13.07 | 12.57 | 13.05 | 13.05 | +0.63 (+5.07%) | 7,973,488 |
30 Apr 2024 | CNY | 12.49 | 12.64 | 12.33 | 12.42 | 12.42 | -0.04 (-0.32%) | 4,332,888 |
29 Apr 2024 | CNY | 12.22 | 12.51 | 12.15 | 12.46 | 12.46 | +0.24 (+1.96%) | 6,066,809 |
26 Apr 2024 | CNY | 12.07 | 12.24 | 12.07 | 12.22 | 12.22 | +0.09 (+0.74%) | 3,833,561 |
25 Apr 2024 | CNY | 12.13 | 12.35 | 12.1 | 12.13 | 12.13 | -0.15 (-1.22%) | 3,648,737 |
24 Apr 2024 | CNY | 12.49 | 12.6 | 12.17 | 12.28 | 12.28 | -0.21 (-1.68%) | 4,795,919 |
23 Apr 2024 | CNY | 12.51 | 12.66 | 12.4 | 12.49 | 12.49 | -0.17 (-1.34%) | 3,504,614 |
22 Apr 2024 | CNY | 12.45 | 13.15 | 12.45 | 12.66 | 12.66 | +0.27 (+2.18%) | 5,100,757 |
19 Apr 2024 | CNY | 12.2 | 12.46 | 12.12 | 12.39 | 12.39 | +0.01 (+0.08%) | 3,160,386 |
18 Apr 2024 | CNY | 12.27 | 12.68 | 12.1 | 12.38 | 12.38 | +0.11 (+0.90%) | 4,781,263 |
17 Apr 2024 | CNY | 11.8 | 12.29 | 11.8 | 12.27 | 12.27 | +0.63 (+5.41%) | 5,625,132 |