Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 11.5 | 11.62 | 11.31 | 11.57 | 11.57 | +0.1 (+0.87%) | 2,379,000 |
25 Mar 2024 | CNY | 11.78 | 11.82 | 11.46 | 11.47 | 11.47 | -0.32 (-2.71%) | 2,301,600 |
22 Mar 2024 | CNY | 12 | 12.06 | 11.7 | 11.79 | 11.79 | -0.25 (-2.08%) | 2,423,240 |
21 Mar 2024 | CNY | 11.98 | 12.08 | 11.87 | 12.04 | 12.04 | +0.04 (+0.33%) | 2,734,905 |
20 Mar 2024 | CNY | 12.01 | 12.06 | 11.87 | 12 | 12 | +0.03 (+0.25%) | 2,512,974 |
19 Mar 2024 | CNY | 11.88 | 12.12 | 11.85 | 11.97 | 11.97 | +0.07 (+0.59%) | 3,183,280 |
18 Mar 2024 | CNY | 11.81 | 11.9 | 11.77 | 11.9 | 11.9 | +0.08 (+0.68%) | 2,503,400 |
15 Mar 2024 | CNY | 11.62 | 11.87 | 11.61 | 11.82 | 11.82 | +0.13 (+1.11%) | 2,547,600 |
14 Mar 2024 | CNY | 11.75 | 11.85 | 11.53 | 11.69 | 11.69 | -0.05 (-0.43%) | 2,487,300 |
13 Mar 2024 | CNY | 11.71 | 11.83 | 11.65 | 11.74 | 11.74 | -0.1 (-0.84%) | 2,527,864 |
12 Mar 2024 | CNY | 11.48 | 11.89 | 11.47 | 11.84 | 11.84 | +0.36 (+3.14%) | 4,678,344 |
11 Mar 2024 | CNY | 11.26 | 11.48 | 11.22 | 11.48 | 11.48 | +0.24 (+2.14%) | 2,405,244 |
8 Mar 2024 | CNY | 11.3 | 11.35 | 11.1 | 11.24 | 11.24 | -0.05 (-0.44%) | 2,082,973 |
7 Mar 2024 | CNY | 11.34 | 11.47 | 11.25 | 11.29 | 11.29 | -0.05 (-0.44%) | 2,526,817 |
6 Mar 2024 | CNY | 11.27 | 11.42 | 11.21 | 11.34 | 11.34 | +0.04 (+0.35%) | 1,985,200 |
5 Mar 2024 | CNY | 11.56 | 11.56 | 11.3 | 11.3 | 11.3 | -0.3 (-2.59%) | 2,457,600 |
4 Mar 2024 | CNY | 11.45 | 11.62 | 11.24 | 11.6 | 11.6 | +0.15 (+1.31%) | 2,969,500 |
1 Mar 2024 | CNY | 11.44 | 11.51 | 11.32 | 11.45 | 11.45 | 0.0 (0.0%) | 2,823,500 |
29 Feb 2024 | CNY | 10.98 | 11.51 | 10.9 | 11.45 | 11.45 | +0.31 (+2.78%) | 4,597,279 |
28 Feb 2024 | CNY | 12 | 12.22 | 11.08 | 11.14 | 11.14 | -0.85 (-7.09%) | 7,291,200 |
27 Feb 2024 | CNY | 11.67 | 11.99 | 11.67 | 11.99 | 11.99 | +0.19 (+1.61%) | 4,142,518 |
26 Feb 2024 | CNY | 11.7 | 11.94 | 11.61 | 11.8 | 11.8 | +0.07 (+0.60%) | 4,386,900 |
23 Feb 2024 | CNY | 11.57 | 11.74 | 11.47 | 11.73 | 11.73 | +0.12 (+1.03%) | 4,244,445 |
22 Feb 2024 | CNY | 11.33 | 11.65 | 11.32 | 11.61 | 11.61 | +0.14 (+1.22%) | 5,264,069 |
21 Feb 2024 | CNY | 11.13 | 12.08 | 11.06 | 11.47 | 11.47 | +0.23 (+2.05%) | 7,168,211 |
20 Feb 2024 | CNY | 11.15 | 11.36 | 10.97 | 11.24 | 11.24 | +0.1 (+0.90%) | 4,053,622 |
19 Feb 2024 | CNY | 11 | 11.26 | 10.92 | 11.14 | 11.14 | +0.15 (+1.36%) | 5,022,966 |
8 Feb 2024 | CNY | 10.26 | 11.01 | 10.26 | 10.99 | 10.99 | +0.59 (+5.67%) | 5,800,376 |
7 Feb 2024 | CNY | 10.8 | 11.11 | 10.15 | 10.4 | 10.4 | -0.47 (-4.32%) | 8,130,142 |
6 Feb 2024 | CNY | 11.08 | 11.45 | 9.98 | 10.87 | 10.87 | -0.22 (-1.98%) | 11,701,400 |