Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 12.11 | 12.3 | 11.94 | 12.06 | 12.06 | -0.1 (-0.82%) | 7,691,897 |
29 Apr 2024 | CNY | 11.55 | 12.26 | 11.55 | 12.16 | 12.16 | +0.67 (+5.83%) | 12,139,195 |
26 Apr 2024 | CNY | 11.04 | 11.58 | 11.04 | 11.49 | 11.49 | +0.45 (+4.08%) | 8,820,640 |
25 Apr 2024 | CNY | 11 | 11.2 | 10.88 | 11.04 | 11.04 | +0.01 (+0.09%) | 6,309,753 |
24 Apr 2024 | CNY | 10.5 | 11.05 | 10.5 | 11.03 | 11.03 | +0.5 (+4.75%) | 8,047,161 |
23 Apr 2024 | CNY | 10.39 | 10.68 | 10.39 | 10.53 | 10.53 | +0.17 (+1.64%) | 5,720,712 |
22 Apr 2024 | CNY | 10.19 | 10.47 | 9.86 | 10.36 | 10.36 | +0.06 (+0.58%) | 7,650,322 |
19 Apr 2024 | CNY | 10.54 | 10.62 | 10.25 | 10.3 | 10.3 | -0.31 (-2.92%) | 6,110,053 |
18 Apr 2024 | CNY | 10.75 | 10.93 | 10.35 | 10.61 | 10.61 | -0.13 (-1.21%) | 8,523,345 |
17 Apr 2024 | CNY | 10.18 | 10.76 | 10.18 | 10.74 | 10.74 | +0.74 (+7.40%) | 10,372,346 |
16 Apr 2024 | CNY | 10.89 | 10.94 | 9.99 | 10 | 10 | -0.86 (-7.92%) | 11,835,589 |
15 Apr 2024 | CNY | 11.37 | 11.49 | 10.69 | 10.86 | 10.86 | -0.55 (-4.82%) | 10,017,823 |
12 Apr 2024 | CNY | 11.67 | 11.89 | 11.41 | 11.41 | 11.41 | -0.23 (-1.98%) | 6,509,137 |
11 Apr 2024 | CNY | 11.5 | 11.94 | 11.36 | 11.64 | 11.64 | +0.18 (+1.57%) | 8,510,697 |
10 Apr 2024 | CNY | 12.16 | 12.2 | 11.33 | 11.46 | 11.46 | -0.6 (-4.98%) | 7,893,273 |
9 Apr 2024 | CNY | 11.91 | 12.11 | 11.86 | 12.06 | 12.06 | +0.2 (+1.69%) | 6,103,721 |
8 Apr 2024 | CNY | 12.29 | 12.3 | 11.85 | 11.86 | 11.86 | -0.52 (-4.20%) | 8,740,617 |
3 Apr 2024 | CNY | 12.9 | 12.91 | 12.23 | 12.38 | 12.38 | -0.52 (-4.03%) | 9,788,984 |
2 Apr 2024 | CNY | 13.4 | 13.5 | 12.76 | 12.9 | 12.9 | -0.5 (-3.73%) | 9,878,497 |
1 Apr 2024 | CNY | 13.03 | 13.49 | 13.03 | 13.4 | 13.4 | +0.38 (+2.92%) | 9,963,186 |
29 Mar 2024 | CNY | 13.13 | 13.32 | 12.89 | 13.02 | 13.02 | -0.18 (-1.36%) | 7,822,373 |
28 Mar 2024 | CNY | 12.7 | 13.38 | 12.58 | 13.2 | 13.2 | +0.62 (+4.93%) | 13,812,542 |
27 Mar 2024 | CNY | 13.46 | 13.57 | 12.58 | 12.58 | 12.58 | -1.06 (-7.77%) | 16,272,506 |
26 Mar 2024 | CNY | 13.9 | 14.47 | 13.43 | 13.64 | 13.64 | -0.34 (-2.43%) | 17,151,668 |
25 Mar 2024 | CNY | 14.99 | 14.99 | 13.97 | 13.98 | 13.98 | -1.09 (-7.23%) | 22,601,920 |
22 Mar 2024 | CNY | 14.67 | 15.33 | 14.15 | 15.07 | 15.07 | +0.38 (+2.59%) | 32,755,735 |
21 Mar 2024 | CNY | 15.3 | 15.58 | 14.5 | 14.69 | 14.69 | -0.71 (-4.61%) | 36,833,578 |
20 Mar 2024 | CNY | 14.18 | 15.42 | 14.04 | 15.4 | 15.4 | +1.4 (+10%) | 36,923,318 |
19 Mar 2024 | CNY | 14.05 | 14.25 | 13.84 | 14 | 14 | -0.15 (-1.06%) | 16,732,841 |
18 Mar 2024 | CNY | 14.49 | 14.5 | 13.82 | 14.15 | 14.15 | -0.1 (-0.70%) | 22,996,819 |