Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 10.69 | 10.74 | 10.43 | 10.57 | 10.57 | -0.06 (-0.56%) | 3,350,164 |
1 Apr 2024 | CNY | 10.39 | 10.67 | 10.31 | 10.63 | 10.63 | +0.34 (+3.30%) | 4,469,524 |
29 Mar 2024 | CNY | 10.13 | 10.3 | 10.08 | 10.29 | 10.29 | +0.16 (+1.58%) | 1,246,200 |
28 Mar 2024 | CNY | 9.82 | 10.28 | 9.82 | 10.13 | 10.13 | +0.27 (+2.74%) | 3,513,216 |
27 Mar 2024 | CNY | 10.3 | 10.3 | 9.86 | 9.86 | 9.86 | -0.43 (-4.18%) | 4,306,961 |
26 Mar 2024 | CNY | 10.31 | 10.45 | 10.15 | 10.29 | 10.29 | -0.03 (-0.29%) | 4,189,150 |
25 Mar 2024 | CNY | 10.54 | 10.69 | 10.3 | 10.32 | 10.32 | -0.22 (-2.09%) | 4,301,809 |
22 Mar 2024 | CNY | 10.81 | 10.81 | 10.48 | 10.54 | 10.54 | -0.31 (-2.86%) | 3,824,000 |
21 Mar 2024 | CNY | 10.7 | 10.86 | 10.65 | 10.85 | 10.85 | +0.15 (+1.40%) | 5,068,816 |
20 Mar 2024 | CNY | 10.8 | 10.8 | 10.59 | 10.7 | 10.7 | +0.06 (+0.56%) | 3,088,766 |
19 Mar 2024 | CNY | 10.72 | 10.82 | 10.6 | 10.64 | 10.64 | -0.08 (-0.75%) | 3,087,001 |
18 Mar 2024 | CNY | 10.58 | 10.74 | 10.58 | 10.72 | 10.72 | +0.16 (+1.52%) | 3,836,541 |
15 Mar 2024 | CNY | 10.4 | 10.59 | 10.3 | 10.56 | 10.56 | +0.17 (+1.64%) | 2,699,736 |
14 Mar 2024 | CNY | 10.51 | 10.63 | 10.28 | 10.39 | 10.39 | -0.18 (-1.70%) | 4,265,336 |
13 Mar 2024 | CNY | 10.36 | 10.69 | 10.36 | 10.57 | 10.57 | +0.09 (+0.86%) | 3,751,300 |
12 Mar 2024 | CNY | 10.24 | 10.51 | 10.24 | 10.48 | 10.48 | +0.25 (+2.44%) | 3,641,001 |
11 Mar 2024 | CNY | 10.13 | 10.23 | 10.04 | 10.23 | 10.23 | +0.12 (+1.19%) | 2,622,310 |
8 Mar 2024 | CNY | 10.12 | 10.15 | 9.96 | 10.11 | 10.11 | +0.06 (+0.60%) | 2,495,400 |
7 Mar 2024 | CNY | 10.32 | 10.37 | 10.05 | 10.05 | 10.05 | -0.18 (-1.76%) | 3,362,000 |
6 Mar 2024 | CNY | 10.22 | 10.33 | 10.04 | 10.23 | 10.23 | +0.02 (+0.20%) | 3,287,200 |
5 Mar 2024 | CNY | 10.38 | 10.45 | 10.13 | 10.21 | 10.21 | -0.05 (-0.49%) | 4,813,100 |
4 Mar 2024 | CNY | 10.42 | 10.5 | 10.12 | 10.26 | 10.26 | -0.16 (-1.54%) | 3,518,400 |
1 Mar 2024 | CNY | 10.3 | 10.47 | 10.23 | 10.42 | 10.42 | +0.09 (+0.87%) | 3,765,500 |
29 Feb 2024 | CNY | 9.91 | 10.33 | 9.86 | 10.33 | 10.33 | +0.4 (+4.03%) | 5,510,500 |
28 Feb 2024 | CNY | 10.58 | 10.78 | 9.93 | 9.93 | 9.93 | -0.63 (-5.97%) | 7,612,137 |
27 Feb 2024 | CNY | 10.15 | 10.61 | 10.09 | 10.56 | 10.56 | +0.42 (+4.14%) | 5,622,763 |
26 Feb 2024 | CNY | 10.17 | 10.29 | 10.03 | 10.14 | 10.14 | +0.07 (+0.70%) | 5,266,422 |
23 Feb 2024 | CNY | 9.97 | 10.09 | 9.8 | 10.07 | 10.07 | +0.17 (+1.72%) | 4,229,900 |
22 Feb 2024 | CNY | 9.72 | 9.92 | 9.72 | 9.9 | 9.9 | +0.1 (+1.02%) | 3,657,500 |
21 Feb 2024 | CNY | 9.49 | 10.03 | 9.4 | 9.8 | 9.8 | +0.25 (+2.62%) | 6,154,001 |