Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | CNY | 10.32 | 10.78 | 10.22 | 10.52 | 10.52 | +0.11 (+1.06%) | 17,688,190 |
3 Apr 2024 | CNY | 11 | 11 | 10.4 | 10.41 | 10.41 | -0.64 (-5.79%) | 22,273,401 |
2 Apr 2024 | CNY | 11.55 | 11.58 | 10.9 | 11.05 | 11.05 | -0.46 (-4.00%) | 29,374,225 |
1 Apr 2024 | CNY | 11.16 | 11.59 | 11.16 | 11.51 | 11.51 | +0.31 (+2.77%) | 19,165,115 |
29 Mar 2024 | CNY | 11.55 | 11.66 | 11.12 | 11.2 | 11.2 | -0.46 (-3.95%) | 13,378,821 |
28 Mar 2024 | CNY | 11.05 | 11.92 | 11.03 | 11.66 | 11.66 | +0.46 (+4.11%) | 29,124,838 |
27 Mar 2024 | CNY | 12 | 12.22 | 11.13 | 11.2 | 11.2 | -0.89 (-7.36%) | 32,866,676 |
26 Mar 2024 | CNY | 12.38 | 12.5 | 11.91 | 12.09 | 12.09 | -0.45 (-3.59%) | 33,236,969 |
25 Mar 2024 | CNY | 13.09 | 13.14 | 12.38 | 12.54 | 12.54 | -1 (-7.39%) | 51,068,812 |
22 Mar 2024 | CNY | 12.8 | 14.2 | 12.38 | 13.54 | 13.54 | +0.62 (+4.80%) | 92,860,081 |
21 Mar 2024 | CNY | 12.53 | 13.22 | 12.38 | 12.92 | 12.92 | +0.53 (+4.28%) | 84,414,741 |
20 Mar 2024 | CNY | 11.71 | 12.45 | 11.71 | 12.39 | 12.39 | +0.55 (+4.65%) | 62,564,192 |
19 Mar 2024 | CNY | 11.98 | 12.3 | 11.83 | 11.84 | 11.84 | -0.24 (-1.99%) | 34,462,110 |
18 Mar 2024 | CNY | 11.92 | 12.14 | 11.7 | 12.08 | 12.08 | +0.21 (+1.77%) | 39,698,973 |
15 Mar 2024 | CNY | 11.78 | 11.87 | 11.52 | 11.87 | 11.87 | +0.03 (+0.25%) | 24,491,698 |
14 Mar 2024 | CNY | 12.2 | 12.2 | 11.55 | 11.84 | 11.84 | -0.56 (-4.52%) | 45,962,108 |
13 Mar 2024 | CNY | 11.85 | 12.58 | 11.85 | 12.4 | 12.4 | +0.56 (+4.73%) | 73,545,000 |
12 Mar 2024 | CNY | 11.54 | 12.01 | 11.52 | 11.84 | 11.84 | +0.33 (+2.87%) | 49,960,442 |
11 Mar 2024 | CNY | 11.13 | 11.64 | 10.94 | 11.51 | 11.51 | +0.33 (+2.95%) | 27,887,269 |
8 Mar 2024 | CNY | 10.95 | 11.21 | 10.84 | 11.18 | 11.18 | +0.15 (+1.36%) | 21,989,033 |
7 Mar 2024 | CNY | 11.8 | 11.86 | 11.02 | 11.03 | 11.03 | -0.76 (-6.45%) | 38,170,878 |
6 Mar 2024 | CNY | 11.65 | 11.92 | 11.58 | 11.79 | 11.79 | -0.29 (-2.40%) | 41,690,565 |
5 Mar 2024 | CNY | 11.51 | 12.3 | 11.5 | 12.08 | 12.08 | +0.63 (+5.50%) | 84,899,164 |
4 Mar 2024 | CNY | 11.49 | 11.53 | 10.9 | 11.45 | 11.45 | +0.09 (+0.79%) | 36,702,041 |
1 Mar 2024 | CNY | 11.26 | 11.55 | 11.05 | 11.36 | 11.36 | +0.1 (+0.89%) | 39,612,058 |
29 Feb 2024 | CNY | 10.5 | 11.29 | 10.41 | 11.26 | 11.26 | +0.3 (+2.74%) | 43,245,335 |
28 Feb 2024 | CNY | 11.95 | 12.46 | 10.96 | 10.96 | 10.96 | -1.22 (-10.02%) | 69,922,760 |
27 Feb 2024 | CNY | 11.98 | 12.42 | 11.55 | 12.18 | 12.18 | +0.52 (+4.46%) | 84,403,585 |
26 Feb 2024 | CNY | 11.2 | 11.66 | 10.9 | 11.66 | 11.66 | +0.21 (+1.83%) | 69,531,195 |
23 Feb 2024 | CNY | 10.77 | 11.76 | 10.53 | 11.45 | 11.45 | +0.76 (+7.11%) | 82,088,172 |