Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 10.87 | 10.95 | 10.76 | 10.81 | 10.81 | -0.07 (-0.64%) | 5,254,094 |
20 Mar 2024 | CNY | 10.98 | 11.01 | 10.84 | 10.88 | 10.88 | -0.08 (-0.73%) | 7,642,895 |
19 Mar 2024 | CNY | 11.05 | 11.05 | 10.94 | 10.96 | 10.96 | -0.09 (-0.81%) | 3,418,300 |
18 Mar 2024 | CNY | 11.07 | 11.12 | 10.91 | 11.05 | 11.05 | -0.02 (-0.18%) | 6,282,513 |
15 Mar 2024 | CNY | 10.9 | 11.07 | 10.84 | 11.07 | 11.07 | +0.18 (+1.65%) | 5,317,361 |
14 Mar 2024 | CNY | 10.92 | 10.99 | 10.85 | 10.89 | 10.89 | 0.0 (0.0%) | 4,515,074 |
13 Mar 2024 | CNY | 11 | 11.03 | 10.85 | 10.89 | 10.89 | -0.07 (-0.64%) | 4,117,103 |
12 Mar 2024 | CNY | 10.89 | 10.97 | 10.83 | 10.96 | 10.96 | +0.04 (+0.37%) | 4,142,600 |
11 Mar 2024 | CNY | 10.86 | 10.92 | 10.8 | 10.92 | 10.92 | +0.03 (+0.28%) | 4,462,210 |
8 Mar 2024 | CNY | 10.84 | 10.92 | 10.73 | 10.89 | 10.89 | +0.04 (+0.37%) | 4,388,926 |
7 Mar 2024 | CNY | 10.75 | 11.08 | 10.72 | 10.85 | 10.85 | +0.09 (+0.84%) | 7,211,819 |
6 Mar 2024 | CNY | 10.77 | 10.83 | 10.64 | 10.76 | 10.76 | +0.01 (+0.09%) | 5,099,390 |
5 Mar 2024 | CNY | 10.8 | 10.84 | 10.71 | 10.75 | 10.75 | -0.09 (-0.83%) | 5,113,677 |
4 Mar 2024 | CNY | 10.92 | 10.96 | 10.79 | 10.84 | 10.84 | -0.09 (-0.82%) | 6,460,700 |
1 Mar 2024 | CNY | 10.91 | 10.97 | 10.79 | 10.93 | 10.93 | +0.03 (+0.28%) | 6,719,192 |
29 Feb 2024 | CNY | 10.71 | 10.91 | 10.65 | 10.9 | 10.9 | +0.16 (+1.49%) | 7,732,617 |
28 Feb 2024 | CNY | 10.85 | 11 | 10.74 | 10.74 | 10.74 | -0.13 (-1.20%) | 10,602,600 |
27 Feb 2024 | CNY | 10.77 | 10.94 | 10.75 | 10.87 | 10.87 | +0.01 (+0.09%) | 9,064,300 |
26 Feb 2024 | CNY | 10.77 | 10.91 | 10.66 | 10.86 | 10.86 | +0.03 (+0.28%) | 9,385,921 |
23 Feb 2024 | CNY | 10.8 | 10.92 | 10.62 | 10.83 | 10.83 | +0.05 (+0.46%) | 7,949,713 |
22 Feb 2024 | CNY | 10.82 | 10.86 | 10.7 | 10.78 | 10.78 | -0.02 (-0.19%) | 7,106,765 |
21 Feb 2024 | CNY | 10.8 | 11.1 | 10.69 | 10.8 | 10.8 | -0.04 (-0.37%) | 6,071,300 |
20 Feb 2024 | CNY | 10.9 | 10.93 | 10.73 | 10.84 | 10.84 | -0.04 (-0.37%) | 5,233,192 |
19 Feb 2024 | CNY | 11.01 | 11.25 | 10.82 | 10.88 | 10.88 | -0.07 (-0.64%) | 11,209,444 |
8 Feb 2024 | CNY | 10.95 | 11.31 | 10.81 | 10.95 | 10.95 | +0.02 (+0.18%) | 15,583,506 |
7 Feb 2024 | CNY | 10.5 | 11.03 | 10.45 | 10.93 | 10.93 | +0.42 (+4.00%) | 14,159,541 |
6 Feb 2024 | CNY | 9.42 | 10.52 | 9.42 | 10.51 | 10.51 | +0.95 (+9.94%) | 14,682,520 |
5 Feb 2024 | CNY | 9.77 | 10.04 | 9.2 | 9.56 | 9.56 | -0.3 (-3.04%) | 10,597,130 |
2 Feb 2024 | CNY | 10.09 | 10.24 | 9.57 | 9.86 | 9.86 | -0.27 (-2.67%) | 9,700,410 |
1 Feb 2024 | CNY | 10.3 | 10.32 | 10.04 | 10.13 | 10.13 | -0.18 (-1.75%) | 6,443,557 |