Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 12.75 | 13.08 | 12.66 | 12.85 | 12.85 | +0.05 (+0.39%) | 5,741,100 |
13 Mar 2024 | CNY | 12.83 | 13.07 | 12.64 | 12.8 | 12.8 | -0.04 (-0.31%) | 6,344,700 |
12 Mar 2024 | CNY | 12.63 | 12.98 | 12.46 | 12.84 | 12.84 | +0.23 (+1.82%) | 8,029,899 |
11 Mar 2024 | CNY | 12.21 | 12.8 | 12.09 | 12.61 | 12.61 | +0.45 (+3.70%) | 9,382,805 |
8 Mar 2024 | CNY | 11.96 | 12.23 | 11.86 | 12.16 | 12.16 | +0.17 (+1.42%) | 3,792,916 |
7 Mar 2024 | CNY | 12.47 | 12.47 | 11.98 | 11.99 | 11.99 | -0.26 (-2.12%) | 5,395,701 |
6 Mar 2024 | CNY | 11.84 | 12.33 | 11.82 | 12.25 | 12.25 | +0.37 (+3.11%) | 6,587,990 |
5 Mar 2024 | CNY | 11.93 | 12.02 | 11.75 | 11.88 | 11.88 | -0.25 (-2.06%) | 5,981,501 |
4 Mar 2024 | CNY | 11.53 | 12.35 | 11.38 | 12.13 | 12.13 | +0.6 (+5.20%) | 15,143,305 |
1 Mar 2024 | CNY | 10.87 | 11.72 | 10.87 | 11.53 | 11.53 | +0.66 (+6.07%) | 11,760,000 |
29 Feb 2024 | CNY | 10.5 | 10.97 | 10.42 | 10.87 | 10.87 | +0.38 (+3.62%) | 7,483,100 |
28 Feb 2024 | CNY | 11.66 | 11.66 | 10.49 | 10.49 | 10.49 | -1.17 (-10.03%) | 14,172,700 |
27 Feb 2024 | CNY | 11.57 | 11.68 | 11.27 | 11.66 | 11.66 | +0.26 (+2.28%) | 5,522,400 |
26 Feb 2024 | CNY | 11.6 | 11.69 | 11.2 | 11.4 | 11.4 | 0.0 (0.0%) | 8,077,900 |
23 Feb 2024 | CNY | 10.72 | 11.5 | 10.65 | 11.4 | 11.4 | +0.68 (+6.34%) | 10,287,200 |
22 Feb 2024 | CNY | 10.42 | 10.75 | 10.42 | 10.72 | 10.72 | +0.14 (+1.32%) | 4,731,100 |
21 Feb 2024 | CNY | 10.86 | 10.92 | 10.56 | 10.58 | 10.58 | -0.08 (-0.75%) | 6,520,400 |
20 Feb 2024 | CNY | 10.44 | 10.75 | 10.22 | 10.66 | 10.66 | +0.12 (+1.14%) | 5,932,356 |
19 Feb 2024 | CNY | 10.74 | 10.94 | 10.23 | 10.54 | 10.54 | -0.18 (-1.68%) | 10,009,800 |
8 Feb 2024 | CNY | 10.29 | 10.9 | 10.05 | 10.72 | 10.72 | +0.61 (+6.03%) | 15,372,554 |
7 Feb 2024 | CNY | 10.11 | 10.18 | 9.58 | 10.11 | 10.11 | 0.0 (0.0%) | 8,006,872 |
6 Feb 2024 | CNY | 8.95 | 10.29 | 8.44 | 10.11 | 10.11 | +0.75 (+8.01%) | 16,827,300 |
5 Feb 2024 | CNY | 10.2 | 10.2 | 9.36 | 9.36 | 9.36 | -1.04 (-10.00%) | 11,486,700 |
2 Feb 2024 | CNY | 10.94 | 11.1 | 9.95 | 10.4 | 10.4 | -0.52 (-4.76%) | 7,302,500 |
1 Feb 2024 | CNY | 11.56 | 11.58 | 10.51 | 10.92 | 10.92 | -0.74 (-6.35%) | 12,025,100 |
31 Jan 2024 | CNY | 11.43 | 11.66 | 10.93 | 11.66 | 11.66 | +0.2 (+1.75%) | 8,984,600 |
30 Jan 2024 | CNY | 11.61 | 11.96 | 11.36 | 11.46 | 11.46 | -0.29 (-2.47%) | 4,974,100 |
29 Jan 2024 | CNY | 12.15 | 12.21 | 11.63 | 11.75 | 11.75 | -0.41 (-3.37%) | 8,336,360 |
26 Jan 2024 | CNY | 12.28 | 12.31 | 12.03 | 12.16 | 12.16 | 0.0 (0.0%) | 8,169,660 |
25 Jan 2024 | CNY | 11.6 | 12.28 | 11.38 | 12.16 | 12.16 | +0.82 (+7.23%) | 12,185,521 |