Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 11.53 | 11.93 | 11.53 | 11.83 | 11.83 | +0.19 (+1.63%) | 6,143,129 |
28 Mar 2024 | CNY | 11.3 | 11.78 | 11.26 | 11.64 | 11.64 | -0.42 (-3.48%) | 15,386,917 |
27 Mar 2024 | CNY | 11.03 | 12.06 | 11.03 | 12.06 | 12.06 | +1.1 (+10.04%) | 19,819,288 |
26 Mar 2024 | CNY | 11.51 | 11.67 | 10.9 | 10.96 | 10.96 | -0.92 (-7.74%) | 10,657,325 |
25 Mar 2024 | CNY | 12 | 12.3 | 11.63 | 11.88 | 11.88 | -1.04 (-8.05%) | 21,484,445 |
22 Mar 2024 | CNY | 14 | 14 | 12.8 | 12.92 | 12.92 | +0.19 (+1.49%) | 28,654,345 |
21 Mar 2024 | CNY | 11.55 | 12.73 | 11.43 | 12.73 | 12.73 | +1.16 (+10.03%) | 16,846,285 |
20 Mar 2024 | CNY | 11.49 | 11.69 | 11.4 | 11.57 | 11.57 | -0.07 (-0.60%) | 7,091,154 |
19 Mar 2024 | CNY | 11.91 | 12.37 | 11.57 | 11.64 | 11.64 | -0.36 (-3%) | 14,403,729 |
18 Mar 2024 | CNY | 10.88 | 12 | 10.86 | 12 | 12 | +1.09 (+9.99%) | 13,566,700 |
15 Mar 2024 | CNY | 10.76 | 10.91 | 10.63 | 10.91 | 10.91 | +0.14 (+1.30%) | 2,446,496 |
14 Mar 2024 | CNY | 10.81 | 11.02 | 10.55 | 10.77 | 10.77 | -0.11 (-1.01%) | 2,982,300 |
13 Mar 2024 | CNY | 10.68 | 10.95 | 10.63 | 10.88 | 10.88 | +0.16 (+1.49%) | 4,131,300 |
12 Mar 2024 | CNY | 10.62 | 10.78 | 10.42 | 10.72 | 10.72 | +0.14 (+1.32%) | 3,998,018 |
11 Mar 2024 | CNY | 10.6 | 10.7 | 10.34 | 10.58 | 10.58 | -0.13 (-1.21%) | 4,252,700 |
8 Mar 2024 | CNY | 10.59 | 11.49 | 10.53 | 10.71 | 10.71 | +0.12 (+1.13%) | 4,830,840 |
7 Mar 2024 | CNY | 10.96 | 11.1 | 10.43 | 10.59 | 10.59 | -0.37 (-3.38%) | 6,515,300 |
6 Mar 2024 | CNY | 10.38 | 11.47 | 10.38 | 10.96 | 10.96 | +0.53 (+5.08%) | 8,326,919 |
5 Mar 2024 | CNY | 10.59 | 10.92 | 10.4 | 10.43 | 10.43 | -0.42 (-3.87%) | 5,870,623 |
4 Mar 2024 | CNY | 11.35 | 11.36 | 10.52 | 10.85 | 10.85 | -0.77 (-6.63%) | 12,039,323 |
1 Mar 2024 | CNY | 10.56 | 11.62 | 10.56 | 11.62 | 11.62 | +1.06 (+10.04%) | 10,417,100 |
29 Feb 2024 | CNY | 9.45 | 10.56 | 9.45 | 10.56 | 10.56 | +0.96 (+10.00%) | 5,629,001 |
28 Feb 2024 | CNY | 10.6 | 10.78 | 9.55 | 9.6 | 9.6 | -0.99 (-9.35%) | 5,771,600 |
27 Feb 2024 | CNY | 10.34 | 10.66 | 10.33 | 10.59 | 10.59 | +0.27 (+2.62%) | 3,054,377 |
26 Feb 2024 | CNY | 10.35 | 10.6 | 10.1 | 10.32 | 10.32 | +0.14 (+1.38%) | 3,471,474 |
23 Feb 2024 | CNY | 10.2 | 10.25 | 9.91 | 10.18 | 10.18 | +0.18 (+1.80%) | 3,251,100 |
22 Feb 2024 | CNY | 9.89 | 10.19 | 9.84 | 10 | 10 | +0.11 (+1.11%) | 4,101,100 |
21 Feb 2024 | CNY | 9.88 | 10.28 | 9.62 | 9.89 | 9.89 | -0.07 (-0.70%) | 4,883,777 |
20 Feb 2024 | CNY | 9.49 | 10.12 | 9.4 | 9.96 | 9.96 | +0.49 (+5.17%) | 5,762,525 |
19 Feb 2024 | CNY | 8.82 | 9.47 | 8.65 | 9.47 | 9.47 | +0.86 (+9.99%) | 5,289,753 |