Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 9.97 | 10.17 | 9.75 | 10.07 | 10.07 | +0.17 (+1.72%) | 13,206,990 |
28 Mar 2024 | CNY | 9.6 | 10 | 9.5 | 9.9 | 9.9 | +0.36 (+3.77%) | 13,543,550 |
27 Mar 2024 | CNY | 10.12 | 10.12 | 9.52 | 9.54 | 9.54 | -0.58 (-5.73%) | 19,038,130 |
26 Mar 2024 | CNY | 10.29 | 10.4 | 10.01 | 10.12 | 10.12 | -0.15 (-1.46%) | 15,641,140 |
25 Mar 2024 | CNY | 10.76 | 10.84 | 10.26 | 10.27 | 10.27 | -0.53 (-4.91%) | 19,376,270 |
22 Mar 2024 | CNY | 10.95 | 10.99 | 10.53 | 10.8 | 10.8 | -0.18 (-1.64%) | 19,916,970 |
21 Mar 2024 | CNY | 11.15 | 11.3 | 10.92 | 10.98 | 10.98 | -0.23 (-2.05%) | 18,803,870 |
20 Mar 2024 | CNY | 11.09 | 11.34 | 10.95 | 11.21 | 11.21 | +0.11 (+0.99%) | 22,370,910 |
19 Mar 2024 | CNY | 11.05 | 11.41 | 11.05 | 11.1 | 11.1 | -0.08 (-0.72%) | 27,395,700 |
18 Mar 2024 | CNY | 10.65 | 11.25 | 10.65 | 11.18 | 11.18 | +0.68 (+6.48%) | 35,427,320 |
15 Mar 2024 | CNY | 10.31 | 10.54 | 10.16 | 10.5 | 10.5 | +0.17 (+1.65%) | 12,951,790 |
14 Mar 2024 | CNY | 10.52 | 10.7 | 10.17 | 10.33 | 10.33 | -0.3 (-2.82%) | 21,685,660 |
13 Mar 2024 | CNY | 10.3 | 10.89 | 10.29 | 10.63 | 10.63 | +0.25 (+2.41%) | 28,684,200 |
12 Mar 2024 | CNY | 10.05 | 10.42 | 10 | 10.38 | 10.38 | +0.24 (+2.37%) | 23,352,330 |
11 Mar 2024 | CNY | 9.68 | 10.15 | 9.63 | 10.14 | 10.14 | +0.42 (+4.32%) | 19,962,900 |
8 Mar 2024 | CNY | 9.81 | 9.9 | 9.5 | 9.72 | 9.72 | -0.04 (-0.41%) | 18,165,960 |
7 Mar 2024 | CNY | 10.08 | 10.15 | 9.74 | 9.76 | 9.76 | -0.31 (-3.08%) | 14,509,230 |
6 Mar 2024 | CNY | 10.1 | 10.2 | 9.91 | 10.07 | 10.07 | -0.12 (-1.18%) | 14,864,770 |
5 Mar 2024 | CNY | 10.41 | 10.49 | 10.13 | 10.19 | 10.19 | -0.39 (-3.69%) | 19,589,780 |
4 Mar 2024 | CNY | 10.39 | 10.62 | 10.07 | 10.58 | 10.58 | +0.19 (+1.83%) | 25,513,960 |
1 Mar 2024 | CNY | 10.34 | 10.56 | 10.23 | 10.39 | 10.39 | +0.05 (+0.48%) | 16,184,520 |
29 Feb 2024 | CNY | 9.85 | 10.35 | 9.81 | 10.34 | 10.34 | +0.44 (+4.44%) | 16,574,100 |
28 Feb 2024 | CNY | 10.57 | 10.81 | 9.9 | 9.9 | 9.9 | -0.67 (-6.34%) | 25,060,970 |
27 Feb 2024 | CNY | 10.28 | 10.58 | 10.24 | 10.57 | 10.57 | +0.17 (+1.63%) | 15,251,500 |
26 Feb 2024 | CNY | 10.23 | 10.59 | 10.15 | 10.4 | 10.4 | +0.17 (+1.66%) | 16,792,220 |
23 Feb 2024 | CNY | 10.09 | 10.25 | 9.96 | 10.23 | 10.23 | +0.11 (+1.09%) | 16,143,460 |
22 Feb 2024 | CNY | 9.72 | 10.13 | 9.62 | 10.12 | 10.12 | +0.45 (+4.65%) | 17,206,420 |
21 Feb 2024 | CNY | 9.61 | 9.93 | 9.49 | 9.67 | 9.67 | -0.04 (-0.41%) | 16,888,340 |
20 Feb 2024 | CNY | 9.47 | 9.8 | 9.23 | 9.71 | 9.71 | +0.24 (+2.53%) | 18,667,460 |
19 Feb 2024 | CNY | 9.35 | 9.55 | 9.21 | 9.47 | 9.47 | +0.21 (+2.27%) | 22,508,480 |