Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 10.06 | 10.35 | 9.98 | 10.13 | 10.13 | -0.11 (-1.07%) | 8,207,300 |
27 Mar 2024 | CNY | 10.8 | 10.81 | 10.24 | 10.24 | 10.24 | -0.55 (-5.10%) | 10,499,250 |
26 Mar 2024 | CNY | 10.24 | 10.97 | 10.19 | 10.79 | 10.79 | +0.45 (+4.35%) | 16,179,640 |
25 Mar 2024 | CNY | 10.14 | 10.77 | 10.14 | 10.34 | 10.34 | +0.08 (+0.78%) | 10,022,150 |
22 Mar 2024 | CNY | 10.36 | 10.49 | 10.12 | 10.26 | 10.26 | -0.18 (-1.72%) | 7,223,090 |
21 Mar 2024 | CNY | 10.61 | 10.68 | 10.38 | 10.44 | 10.44 | -0.2 (-1.88%) | 10,033,500 |
20 Mar 2024 | CNY | 10.43 | 10.88 | 10.3 | 10.64 | 10.64 | +0.21 (+2.01%) | 14,281,060 |
19 Mar 2024 | CNY | 10.06 | 10.58 | 9.93 | 10.43 | 10.43 | +0.36 (+3.57%) | 21,788,150 |
18 Mar 2024 | CNY | 9.56 | 10.1 | 9.56 | 10.07 | 10.07 | +0.65 (+6.90%) | 20,880,770 |
15 Mar 2024 | CNY | 9.58 | 9.65 | 9.29 | 9.42 | 9.42 | -0.16 (-1.67%) | 12,438,900 |
14 Mar 2024 | CNY | 9.59 | 10.12 | 9.37 | 9.58 | 9.58 | -0.32 (-3.23%) | 21,027,540 |
13 Mar 2024 | CNY | 10.79 | 10.79 | 9.79 | 9.9 | 9.9 | -0.23 (-2.27%) | 34,125,030 |
12 Mar 2024 | CNY | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | +0.92 (+9.99%) | 3,148,210 |
11 Mar 2024 | CNY | 8.75 | 9.21 | 8.67 | 9.21 | 9.21 | +0.84 (+10.04%) | 3,488,120 |
8 Mar 2024 | CNY | 8.27 | 8.4 | 8.25 | 8.37 | 8.37 | +0.11 (+1.33%) | 2,386,500 |
7 Mar 2024 | CNY | 8.51 | 8.55 | 8.25 | 8.26 | 8.26 | -0.17 (-2.02%) | 3,545,960 |
6 Mar 2024 | CNY | 8.38 | 8.55 | 8.2 | 8.43 | 8.43 | +0.06 (+0.72%) | 4,087,250 |
5 Mar 2024 | CNY | 8.6 | 8.6 | 8.32 | 8.37 | 8.37 | -0.27 (-3.13%) | 4,430,600 |
4 Mar 2024 | CNY | 8.65 | 8.74 | 8.47 | 8.64 | 8.64 | +0.01 (+0.12%) | 4,342,500 |
1 Mar 2024 | CNY | 8.54 | 8.63 | 8.47 | 8.63 | 8.63 | +0.16 (+1.89%) | 5,544,700 |
29 Feb 2024 | CNY | 8.15 | 8.49 | 8.11 | 8.47 | 8.47 | +0.24 (+2.92%) | 6,306,500 |
28 Feb 2024 | CNY | 8.75 | 9.1 | 8.21 | 8.23 | 8.23 | -0.51 (-5.84%) | 10,741,200 |
27 Feb 2024 | CNY | 8.57 | 8.75 | 8.48 | 8.74 | 8.74 | +0.16 (+1.86%) | 4,884,770 |
26 Feb 2024 | CNY | 8.31 | 8.8 | 8.29 | 8.58 | 8.58 | +0.33 (+4%) | 7,923,740 |
23 Feb 2024 | CNY | 8.06 | 8.25 | 8.01 | 8.25 | 8.25 | +0.25 (+3.13%) | 5,921,090 |
22 Feb 2024 | CNY | 7.91 | 8.05 | 7.84 | 8 | 8 | +0.13 (+1.65%) | 4,363,600 |
21 Feb 2024 | CNY | 7.73 | 8.1 | 7.63 | 7.87 | 7.87 | +0.13 (+1.68%) | 6,050,300 |
20 Feb 2024 | CNY | 7.76 | 7.79 | 7.6 | 7.74 | 7.74 | -0.03 (-0.39%) | 4,910,950 |
19 Feb 2024 | CNY | 7.5 | 7.88 | 7.5 | 7.77 | 7.77 | +0.38 (+5.14%) | 10,939,250 |
8 Feb 2024 | CNY | 6.76 | 7.39 | 6.62 | 7.39 | 7.39 | +0.67 (+9.97%) | 11,281,750 |