Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 10.95 | 11.61 | 10.9 | 11.39 | 11.39 | +0.44 (+4.02%) | 4,192,822 |
30 May 2024 | CNY | 10.88 | 11.08 | 10.7 | 10.95 | 10.95 | +0.04 (+0.37%) | 2,426,688 |
29 May 2024 | CNY | 10.9 | 11.11 | 10.78 | 10.91 | 10.91 | 0.0 (0.0%) | 1,726,650 |
28 May 2024 | CNY | 10.92 | 11.25 | 10.8 | 10.91 | 10.91 | -0.04 (-0.37%) | 2,648,927 |
27 May 2024 | CNY | 11 | 11.13 | 10.4 | 10.95 | 10.95 | +0.02 (+0.18%) | 3,006,421 |
24 May 2024 | CNY | 11.07 | 11.34 | 10.86 | 10.93 | 10.93 | -0.2 (-1.80%) | 3,078,518 |
23 May 2024 | CNY | 11.25 | 11.5 | 11.11 | 11.13 | 11.13 | -0.24 (-2.11%) | 3,601,464 |
22 May 2024 | CNY | 11.05 | 11.47 | 11.01 | 11.37 | 11.37 | +0.34 (+3.08%) | 4,402,578 |
21 May 2024 | CNY | 10.71 | 11.55 | 10.62 | 11.03 | 11.03 | +0.34 (+3.18%) | 4,583,898 |
20 May 2024 | CNY | 10.51 | 10.88 | 10.37 | 10.69 | 10.69 | +0.17 (+1.62%) | 3,498,787 |
17 May 2024 | CNY | 10.51 | 10.52 | 10.15 | 10.52 | 10.52 | 0.0 (0.0%) | 3,418,884 |
16 May 2024 | CNY | 10.36 | 10.75 | 10.36 | 10.52 | 10.52 | +0.23 (+2.24%) | 2,017,267 |
15 May 2024 | CNY | 10.44 | 10.72 | 10.29 | 10.29 | 10.29 | -0.29 (-2.74%) | 1,906,183 |
14 May 2024 | CNY | 10.55 | 10.85 | 10.54 | 10.58 | 10.58 | +0.01 (+0.09%) | 1,237,373 |
13 May 2024 | CNY | 11.19 | 11.34 | 10.41 | 10.57 | 10.57 | -0.53 (-4.77%) | 2,376,599 |
10 May 2024 | CNY | 11.58 | 11.69 | 11.06 | 11.1 | 11.1 | -0.39 (-3.39%) | 1,696,406 |
9 May 2024 | CNY | 11.62 | 11.69 | 11.43 | 11.49 | 11.49 | +0.19 (+1.68%) | 1,523,385 |
8 May 2024 | CNY | 11.6 | 11.69 | 11.27 | 11.3 | 11.3 | -0.55 (-4.64%) | 2,005,587 |
7 May 2024 | CNY | 11.98 | 11.98 | 11.7 | 11.85 | 11.85 | +0.05 (+0.42%) | 1,355,530 |
6 May 2024 | CNY | 11.7 | 11.95 | 11.65 | 11.8 | 11.8 | +0.33 (+2.88%) | 1,865,408 |
30 Apr 2024 | CNY | 11.6 | 11.76 | 11.39 | 11.47 | 11.47 | -0.18 (-1.55%) | 1,545,273 |
29 Apr 2024 | CNY | 11.25 | 11.71 | 11.25 | 11.65 | 11.65 | +0.39 (+3.46%) | 2,316,031 |
26 Apr 2024 | CNY | 11.04 | 11.4 | 10.88 | 11.26 | 11.26 | +0.23 (+2.09%) | 2,335,014 |
25 Apr 2024 | CNY | 11 | 11.23 | 10.93 | 11.03 | 11.03 | -0.02 (-0.18%) | 1,331,092 |
24 Apr 2024 | CNY | 10.63 | 11.07 | 10.57 | 11.05 | 11.05 | +0.41 (+3.85%) | 2,086,053 |
23 Apr 2024 | CNY | 10.62 | 10.82 | 10.5 | 10.64 | 10.64 | -0.23 (-2.12%) | 2,142,126 |
22 Apr 2024 | CNY | 10.7 | 10.89 | 10.21 | 10.87 | 10.87 | +0.12 (+1.12%) | 1,658,463 |
19 Apr 2024 | CNY | 10.9 | 11.08 | 10.62 | 10.75 | 10.75 | -0.27 (-2.45%) | 1,492,222 |
18 Apr 2024 | CNY | 11.33 | 11.33 | 10.86 | 11.02 | 11.02 | -0.16 (-1.43%) | 1,557,419 |
17 Apr 2024 | CNY | 10.4 | 11.18 | 10.35 | 11.18 | 11.18 | +1.02 (+10.04%) | 2,649,472 |