Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | CNY | 15.4 | 15.48 | 15.18 | 15.18 | 15.18 | -0.44 (-2.82%) | 14,139,172 |
18 Mar 2024 | CNY | 15.02 | 15.88 | 14.82 | 15.62 | 15.62 | -0.25 (-1.58%) | 25,696,989 |
15 Mar 2024 | CNY | 15.5 | 16.73 | 14.78 | 15.87 | 15.87 | +0.66 (+4.34%) | 37,494,588 |
14 Mar 2024 | CNY | 13.6 | 15.21 | 13.51 | 15.21 | 15.21 | +1.38 (+9.98%) | 22,921,257 |
13 Mar 2024 | CNY | 13.53 | 14.4 | 13.52 | 13.83 | 13.83 | +0.18 (+1.32%) | 16,518,452 |
12 Mar 2024 | CNY | 13.52 | 14 | 13.3 | 13.65 | 13.65 | +0.03 (+0.22%) | 13,497,832 |
11 Mar 2024 | CNY | 13.03 | 13.74 | 12.9 | 13.62 | 13.62 | +0.36 (+2.71%) | 13,343,200 |
8 Mar 2024 | CNY | 13.11 | 13.5 | 12.7 | 13.26 | 13.26 | +0.15 (+1.14%) | 14,045,585 |
7 Mar 2024 | CNY | 13.44 | 13.77 | 13.02 | 13.11 | 13.11 | -0.75 (-5.41%) | 22,950,505 |
6 Mar 2024 | CNY | 12.37 | 13.86 | 12.34 | 13.86 | 13.86 | +1.26 (+10%) | 21,741,405 |
5 Mar 2024 | CNY | 12.91 | 13.02 | 12.42 | 12.6 | 12.6 | -0.5 (-3.82%) | 9,493,100 |
4 Mar 2024 | CNY | 12.79 | 13.66 | 12.3 | 13.1 | 13.1 | +0.31 (+2.42%) | 12,994,900 |
1 Mar 2024 | CNY | 12.76 | 13.16 | 12.5 | 12.79 | 12.79 | +0.29 (+2.32%) | 11,571,445 |
29 Feb 2024 | CNY | 11.27 | 12.59 | 11.27 | 12.5 | 12.5 | +0.3 (+2.46%) | 12,516,214 |
28 Feb 2024 | CNY | 14 | 14.39 | 12.2 | 12.2 | 12.2 | -1.36 (-10.03%) | 20,995,400 |
27 Feb 2024 | CNY | 12.5 | 13.56 | 12.4 | 13.56 | 13.56 | +1.23 (+9.98%) | 9,133,716 |
26 Feb 2024 | CNY | 12 | 12.88 | 11.82 | 12.33 | 12.33 | +0.4 (+3.35%) | 10,886,973 |
23 Feb 2024 | CNY | 11.38 | 11.97 | 11.32 | 11.93 | 11.93 | +0.66 (+5.86%) | 7,880,800 |
22 Feb 2024 | CNY | 10.65 | 11.43 | 10.65 | 11.27 | 11.27 | +0.49 (+4.55%) | 8,953,190 |
21 Feb 2024 | CNY | 10.4 | 11.08 | 10.31 | 10.78 | 10.78 | +0.23 (+2.18%) | 9,288,203 |
20 Feb 2024 | CNY | 10.41 | 10.72 | 10.07 | 10.55 | 10.55 | +0.15 (+1.44%) | 7,139,347 |
19 Feb 2024 | CNY | 9.76 | 10.41 | 9.76 | 10.4 | 10.4 | +0.77 (+8.00%) | 8,758,603 |
8 Feb 2024 | CNY | 8.9 | 9.66 | 8.7 | 9.63 | 9.63 | +0.51 (+5.59%) | 8,212,653 |
7 Feb 2024 | CNY | 9.47 | 9.58 | 8.6 | 9.12 | 9.12 | -0.13 (-1.41%) | 10,350,572 |
6 Feb 2024 | CNY | 9.5 | 10.05 | 9.2 | 9.25 | 9.25 | -0.97 (-9.49%) | 9,217,500 |
5 Feb 2024 | CNY | 11.35 | 11.35 | 10.22 | 10.22 | 10.22 | -1.14 (-10.04%) | 5,017,901 |
2 Feb 2024 | CNY | 12.23 | 12.49 | 10.9 | 11.36 | 11.36 | -0.65 (-5.41%) | 5,509,095 |
1 Feb 2024 | CNY | 11.6 | 12.45 | 11.5 | 12.01 | 12.01 | -0.34 (-2.75%) | 5,165,900 |
31 Jan 2024 | CNY | 13.7 | 13.82 | 12.35 | 12.35 | 12.35 | -1.37 (-9.99%) | 7,031,200 |
30 Jan 2024 | CNY | 14.37 | 15 | 13.72 | 13.72 | 13.72 | -1.18 (-7.92%) | 8,085,700 |