Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 10.76 | 11.15 | 10.75 | 11.06 | 11.06 | +0.12 (+1.10%) | 3,800,250 |
27 Mar 2024 | CNY | 11.25 | 11.52 | 10.91 | 10.94 | 10.94 | -0.48 (-4.20%) | 5,754,120 |
26 Mar 2024 | CNY | 11 | 11.7 | 10.86 | 11.42 | 11.42 | +0.39 (+3.54%) | 6,223,470 |
25 Mar 2024 | CNY | 11.19 | 11.8 | 11.03 | 11.03 | 11.03 | -0.23 (-2.04%) | 6,029,640 |
22 Mar 2024 | CNY | 11.24 | 12.22 | 11.16 | 11.26 | 11.26 | -0.07 (-0.62%) | 5,633,900 |
21 Mar 2024 | CNY | 11.63 | 11.63 | 11.19 | 11.33 | 11.33 | -0.3 (-2.58%) | 7,559,500 |
20 Mar 2024 | CNY | 11.12 | 12.23 | 10.98 | 11.63 | 11.63 | +0.51 (+4.59%) | 9,946,590 |
19 Mar 2024 | CNY | 11.34 | 11.42 | 11 | 11.12 | 11.12 | -0.23 (-2.03%) | 3,101,480 |
18 Mar 2024 | CNY | 10.78 | 11.45 | 10.72 | 11.35 | 11.35 | +0.7 (+6.57%) | 4,726,760 |
15 Mar 2024 | CNY | 10.35 | 10.65 | 10.25 | 10.65 | 10.65 | +0.32 (+3.10%) | 2,555,940 |
14 Mar 2024 | CNY | 10.55 | 10.6 | 10.15 | 10.33 | 10.33 | -0.17 (-1.62%) | 2,275,680 |
13 Mar 2024 | CNY | 10.45 | 10.65 | 10.3 | 10.5 | 10.5 | +0.02 (+0.19%) | 3,022,440 |
12 Mar 2024 | CNY | 10.23 | 10.66 | 10 | 10.48 | 10.48 | +0.42 (+4.17%) | 3,270,560 |
11 Mar 2024 | CNY | 9.77 | 10.06 | 9.66 | 10.06 | 10.06 | +0.31 (+3.18%) | 2,225,360 |
8 Mar 2024 | CNY | 9.9 | 9.9 | 9.56 | 9.75 | 9.75 | -0.02 (-0.20%) | 2,256,300 |
7 Mar 2024 | CNY | 9.81 | 9.99 | 9.67 | 9.77 | 9.77 | -0.03 (-0.31%) | 2,062,900 |
6 Mar 2024 | CNY | 9.59 | 10.04 | 9.5 | 9.8 | 9.8 | +0.24 (+2.51%) | 3,096,300 |
5 Mar 2024 | CNY | 9.92 | 9.98 | 9.5 | 9.56 | 9.56 | -0.4 (-4.02%) | 3,369,210 |
4 Mar 2024 | CNY | 10.07 | 10.34 | 9.9 | 9.96 | 9.96 | -0.07 (-0.70%) | 3,070,680 |
1 Mar 2024 | CNY | 10.01 | 10.51 | 9.86 | 10.03 | 10.03 | +0.01 (+0.10%) | 3,810,440 |
29 Feb 2024 | CNY | 9.4 | 10.07 | 9.15 | 10.02 | 10.02 | +0.26 (+2.66%) | 5,735,540 |
28 Feb 2024 | CNY | 11.1 | 11.3 | 9.76 | 9.76 | 9.76 | -1.08 (-9.96%) | 6,270,340 |
27 Feb 2024 | CNY | 10.8 | 10.88 | 10.46 | 10.84 | 10.84 | +0.17 (+1.59%) | 3,448,320 |
26 Feb 2024 | CNY | 10.23 | 10.86 | 10.12 | 10.67 | 10.67 | +0.44 (+4.30%) | 4,685,160 |
23 Feb 2024 | CNY | 10.09 | 10.48 | 9.85 | 10.23 | 10.23 | +0.12 (+1.19%) | 3,974,510 |
22 Feb 2024 | CNY | 9.57 | 10.11 | 9.53 | 10.11 | 10.11 | +0.51 (+5.31%) | 3,441,120 |
21 Feb 2024 | CNY | 9.19 | 9.81 | 9.01 | 9.6 | 9.6 | +0.42 (+4.58%) | 3,675,610 |
20 Feb 2024 | CNY | 8.83 | 9.18 | 8.7 | 9.18 | 9.18 | +0.31 (+3.49%) | 3,386,400 |
19 Feb 2024 | CNY | 8.4 | 8.96 | 8.22 | 8.87 | 8.87 | +0.51 (+6.10%) | 5,085,570 |
8 Feb 2024 | CNY | 7.43 | 8.6 | 7.36 | 8.36 | 8.36 | +0.18 (+2.20%) | 8,093,090 |