Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 10.84 | 10.88 | 10.55 | 10.84 | 10.84 | 0.0 (0.0%) | 4,622,601 |
29 Mar 2024 | CNY | 10.67 | 10.87 | 10.63 | 10.84 | 10.84 | +0.17 (+1.59%) | 2,428,250 |
28 Mar 2024 | CNY | 10.43 | 10.76 | 10.4 | 10.67 | 10.67 | +0.18 (+1.72%) | 3,495,251 |
27 Mar 2024 | CNY | 10.35 | 10.66 | 10.3 | 10.49 | 10.49 | +0.07 (+0.67%) | 3,546,300 |
26 Mar 2024 | CNY | 10.72 | 10.79 | 10.33 | 10.42 | 10.42 | -0.38 (-3.52%) | 4,979,702 |
25 Mar 2024 | CNY | 10.79 | 10.97 | 10.72 | 10.8 | 10.8 | 0.0 (0.0%) | 3,861,586 |
22 Mar 2024 | CNY | 10.69 | 10.98 | 10.57 | 10.8 | 10.8 | +0.1 (+0.93%) | 4,120,900 |
21 Mar 2024 | CNY | 10.61 | 10.75 | 10.54 | 10.7 | 10.7 | +0.1 (+0.94%) | 3,373,146 |
20 Mar 2024 | CNY | 10.55 | 10.65 | 10.42 | 10.6 | 10.6 | -0.01 (-0.09%) | 3,281,155 |
19 Mar 2024 | CNY | 10.61 | 10.69 | 10.52 | 10.61 | 10.61 | -0.03 (-0.28%) | 3,291,000 |
18 Mar 2024 | CNY | 10.38 | 10.67 | 10.31 | 10.64 | 10.64 | +0.26 (+2.50%) | 3,163,700 |
15 Mar 2024 | CNY | 10.13 | 10.38 | 10.1 | 10.38 | 10.38 | +0.21 (+2.06%) | 3,329,000 |
14 Mar 2024 | CNY | 10.34 | 10.34 | 10.1 | 10.17 | 10.17 | +0.04 (+0.39%) | 3,008,000 |
13 Mar 2024 | CNY | 9.99 | 10.25 | 9.93 | 10.13 | 10.13 | +0.09 (+0.90%) | 3,990,900 |
12 Mar 2024 | CNY | 10.05 | 10.08 | 9.91 | 10.04 | 10.04 | -0.03 (-0.30%) | 3,231,700 |
11 Mar 2024 | CNY | 10.18 | 10.2 | 9.86 | 10.07 | 10.07 | -0.03 (-0.30%) | 3,036,800 |
8 Mar 2024 | CNY | 9.8 | 10.21 | 9.8 | 10.1 | 10.1 | +0.26 (+2.64%) | 3,579,600 |
7 Mar 2024 | CNY | 9.98 | 10 | 9.8 | 9.84 | 9.84 | -0.07 (-0.71%) | 3,371,600 |
6 Mar 2024 | CNY | 9.83 | 10.05 | 9.83 | 9.91 | 9.91 | -0.06 (-0.60%) | 3,678,600 |
5 Mar 2024 | CNY | 10.41 | 10.47 | 9.91 | 9.97 | 9.97 | -0.51 (-4.87%) | 5,187,200 |
4 Mar 2024 | CNY | 9.85 | 10.51 | 9.82 | 10.48 | 10.48 | +0.63 (+6.40%) | 6,388,601 |
1 Mar 2024 | CNY | 9.84 | 9.93 | 9.79 | 9.85 | 9.85 | +0.01 (+0.10%) | 3,129,468 |
29 Feb 2024 | CNY | 9.63 | 9.9 | 9.61 | 9.84 | 9.84 | +0.01 (+0.10%) | 3,276,301 |
28 Feb 2024 | CNY | 10.19 | 10.19 | 9.6 | 9.83 | 9.83 | -0.34 (-3.34%) | 5,550,000 |
27 Feb 2024 | CNY | 10.03 | 10.23 | 9.96 | 10.17 | 10.17 | +0.11 (+1.09%) | 4,559,001 |
26 Feb 2024 | CNY | 10.32 | 10.35 | 10.05 | 10.06 | 10.06 | -0.27 (-2.61%) | 4,252,300 |
23 Feb 2024 | CNY | 10.37 | 10.43 | 10.11 | 10.33 | 10.33 | +0.01 (+0.10%) | 3,799,300 |
22 Feb 2024 | CNY | 10.09 | 10.35 | 10 | 10.32 | 10.32 | +0.24 (+2.38%) | 4,536,114 |
21 Feb 2024 | CNY | 9.99 | 10.13 | 9.9 | 10.08 | 10.08 | +0.04 (+0.40%) | 3,715,997 |
20 Feb 2024 | CNY | 9.98 | 10.12 | 9.85 | 10.04 | 10.04 | +0.01 (+0.10%) | 3,304,169 |