Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 13 | 15.74 | 12.87 | 15.3 | 15.3 | +1.71 (+12.58%) | 38,704,268 |
17 May 2024 | CNY | 12.38 | 13.88 | 12.1 | 13.59 | 13.59 | +1.21 (+9.77%) | 42,600,364 |
16 May 2024 | CNY | 10.7 | 12.38 | 10.65 | 12.38 | 12.38 | +2.06 (+19.96%) | 44,774,299 |
15 May 2024 | CNY | 10.01 | 10.49 | 9.97 | 10.32 | 10.32 | +0.32 (+3.20%) | 7,889,971 |
14 May 2024 | CNY | 10.19 | 10.33 | 9.98 | 10 | 10 | -0.12 (-1.19%) | 3,301,285 |
13 May 2024 | CNY | 9.98 | 10.27 | 9.88 | 10.12 | 10.12 | +0.05 (+0.50%) | 3,707,820 |
10 May 2024 | CNY | 10.44 | 10.5 | 9.94 | 10.07 | 10.07 | -0.37 (-3.54%) | 5,843,758 |
9 May 2024 | CNY | 10.3 | 10.53 | 10.22 | 10.44 | 10.44 | +0.11 (+1.06%) | 4,487,631 |
8 May 2024 | CNY | 10.33 | 10.54 | 10.19 | 10.33 | 10.33 | -0.09 (-0.86%) | 4,571,987 |
7 May 2024 | CNY | 10.28 | 10.53 | 10.26 | 10.42 | 10.42 | +0.09 (+0.87%) | 5,839,056 |
6 May 2024 | CNY | 10.54 | 10.69 | 10.21 | 10.33 | 10.33 | -0.2 (-1.90%) | 10,663,541 |
30 Apr 2024 | CNY | 10.42 | 10.68 | 10.13 | 10.53 | 10.53 | +0.28 (+2.73%) | 11,386,856 |
29 Apr 2024 | CNY | 10.48 | 10.82 | 10.17 | 10.25 | 10.25 | +0.35 (+3.54%) | 14,578,468 |
26 Apr 2024 | CNY | 10 | 10.18 | 9.84 | 9.9 | 9.9 | 0.0 (0.0%) | 5,864,696 |
25 Apr 2024 | CNY | 9.88 | 10.08 | 9.82 | 9.9 | 9.9 | -0.18 (-1.79%) | 3,954,942 |
24 Apr 2024 | CNY | 9.8 | 10.29 | 9.61 | 10.08 | 10.08 | +0.38 (+3.92%) | 6,347,623 |
23 Apr 2024 | CNY | 9.45 | 9.85 | 9.45 | 9.7 | 9.7 | +0.23 (+2.43%) | 4,294,109 |
22 Apr 2024 | CNY | 9.36 | 9.64 | 9.16 | 9.47 | 9.47 | -0.12 (-1.25%) | 4,268,932 |
19 Apr 2024 | CNY | 9.5 | 9.83 | 9.34 | 9.59 | 9.59 | +0.01 (+0.10%) | 7,778,228 |
18 Apr 2024 | CNY | 9.33 | 10.32 | 9.33 | 9.58 | 9.58 | +0.51 (+5.62%) | 14,389,580 |
17 Apr 2024 | CNY | 8.95 | 9.31 | 8.95 | 9.07 | 9.07 | +0.37 (+4.25%) | 8,422,518 |
16 Apr 2024 | CNY | 9.24 | 9.32 | 8.55 | 8.7 | 8.7 | -0.62 (-6.65%) | 9,436,098 |
15 Apr 2024 | CNY | 10.07 | 10.26 | 9.08 | 9.32 | 9.32 | -0.69 (-6.89%) | 15,568,310 |
12 Apr 2024 | CNY | 8.88 | 10.52 | 8.73 | 10.01 | 10.01 | +1.24 (+14.14%) | 22,816,241 |
11 Apr 2024 | CNY | 8.8 | 9.18 | 8.65 | 8.77 | 8.77 | +0.04 (+0.46%) | 5,138,971 |
10 Apr 2024 | CNY | 8.68 | 8.82 | 8.5 | 8.73 | 8.73 | +0.04 (+0.46%) | 4,877,942 |
9 Apr 2024 | CNY | 9 | 9.03 | 8.5 | 8.69 | 8.69 | -0.24 (-2.69%) | 7,475,211 |
8 Apr 2024 | CNY | 9.08 | 9.28 | 8.91 | 8.93 | 8.93 | -0.16 (-1.76%) | 3,779,865 |
3 Apr 2024 | CNY | 9.24 | 9.24 | 8.96 | 9.09 | 9.09 | -0.15 (-1.62%) | 2,824,613 |
2 Apr 2024 | CNY | 9.48 | 9.51 | 9.16 | 9.24 | 9.24 | -0.24 (-2.53%) | 3,659,916 |