Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 10.26 | 10.5 | 10.26 | 10.49 | 10.49 | +0.28 (+2.74%) | 1,963,654 |
8 May 2024 | CNY | 10.3 | 10.45 | 10.17 | 10.21 | 10.21 | -0.12 (-1.16%) | 1,657,537 |
7 May 2024 | CNY | 10.28 | 10.36 | 10.12 | 10.33 | 10.33 | +0.05 (+0.49%) | 2,136,184 |
6 May 2024 | CNY | 10.3 | 10.5 | 10.2 | 10.28 | 10.28 | -0.02 (-0.19%) | 3,347,773 |
30 Apr 2024 | CNY | 10.63 | 10.79 | 10 | 10.3 | 10.3 | -0.66 (-6.02%) | 3,713,202 |
29 Apr 2024 | CNY | 10.28 | 10.96 | 10.21 | 10.96 | 10.96 | +0.7 (+6.82%) | 1,977,155 |
26 Apr 2024 | CNY | 9.97 | 10.3 | 9.76 | 10.26 | 10.26 | +0.37 (+3.74%) | 1,739,789 |
25 Apr 2024 | CNY | 9.7 | 9.99 | 9.55 | 9.89 | 9.89 | +0.3 (+3.13%) | 1,642,368 |
24 Apr 2024 | CNY | 9.29 | 9.72 | 9.29 | 9.59 | 9.59 | +0.31 (+3.34%) | 1,494,540 |
23 Apr 2024 | CNY | 8.95 | 9.39 | 8.82 | 9.28 | 9.28 | +0.29 (+3.23%) | 1,801,841 |
22 Apr 2024 | CNY | 9.08 | 9.12 | 8.6 | 8.99 | 8.99 | -0.05 (-0.55%) | 1,479,064 |
19 Apr 2024 | CNY | 9.17 | 9.17 | 8.88 | 9.04 | 9.04 | -0.13 (-1.42%) | 1,364,567 |
18 Apr 2024 | CNY | 9.45 | 9.6 | 9 | 9.17 | 9.17 | -0.23 (-2.45%) | 2,482,938 |
17 Apr 2024 | CNY | 8.52 | 9.44 | 8.52 | 9.4 | 9.4 | +1.08 (+12.98%) | 2,776,318 |
16 Apr 2024 | CNY | 8.99 | 8.99 | 8.3 | 8.32 | 8.32 | -0.73 (-8.07%) | 4,006,849 |
15 Apr 2024 | CNY | 9.98 | 10.18 | 8.92 | 9.05 | 9.05 | -1.04 (-10.31%) | 3,988,669 |
12 Apr 2024 | CNY | 10.16 | 10.48 | 10 | 10.09 | 10.09 | -0.06 (-0.59%) | 1,873,617 |
11 Apr 2024 | CNY | 10.11 | 10.37 | 9.93 | 10.15 | 10.15 | -0.01 (-0.10%) | 1,278,438 |
10 Apr 2024 | CNY | 10.45 | 10.47 | 10.02 | 10.16 | 10.16 | -0.29 (-2.78%) | 1,540,045 |
9 Apr 2024 | CNY | 10.28 | 10.54 | 10.23 | 10.45 | 10.45 | +0.14 (+1.36%) | 1,588,230 |
8 Apr 2024 | CNY | 10.9 | 10.97 | 10.22 | 10.31 | 10.31 | -0.62 (-5.67%) | 2,418,071 |
3 Apr 2024 | CNY | 11.24 | 11.3 | 10.83 | 10.93 | 10.93 | -0.32 (-2.84%) | 2,172,003 |
2 Apr 2024 | CNY | 11.18 | 11.32 | 11.08 | 11.25 | 11.25 | +0.07 (+0.63%) | 1,577,857 |
1 Apr 2024 | CNY | 10.98 | 11.23 | 10.9 | 11.18 | 11.18 | +0.32 (+2.95%) | 1,939,394 |
29 Mar 2024 | CNY | 10.74 | 11 | 10.66 | 10.86 | 10.86 | +0.17 (+1.59%) | 1,286,157 |
28 Mar 2024 | CNY | 10.36 | 10.78 | 10.21 | 10.69 | 10.69 | +0.51 (+5.01%) | 1,815,463 |
27 Mar 2024 | CNY | 10.8 | 10.85 | 10.15 | 10.18 | 10.18 | -0.65 (-6.00%) | 1,877,730 |
26 Mar 2024 | CNY | 10.85 | 10.98 | 10.57 | 10.83 | 10.83 | -0.02 (-0.18%) | 2,105,724 |
25 Mar 2024 | CNY | 11.32 | 11.68 | 10.81 | 10.85 | 10.85 | -0.36 (-3.21%) | 2,437,589 |
22 Mar 2024 | CNY | 11.62 | 11.72 | 11.1 | 11.21 | 11.21 | -0.5 (-4.27%) | 2,468,428 |