Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 12.35 | 13.14 | 12.12 | 12.85 | 12.85 | +0.33 (+2.64%) | 12,497,120 |
27 Mar 2024 | CNY | 12.81 | 13.12 | 12.5 | 12.52 | 12.52 | -0.55 (-4.21%) | 11,773,240 |
26 Mar 2024 | CNY | 12.31 | 13.17 | 12.22 | 13.07 | 13.07 | +0.52 (+4.14%) | 18,548,000 |
25 Mar 2024 | CNY | 12.31 | 12.85 | 12.11 | 12.55 | 12.55 | +0.07 (+0.56%) | 11,024,800 |
22 Mar 2024 | CNY | 12.5 | 12.62 | 12.2 | 12.48 | 12.48 | -0.21 (-1.65%) | 9,915,660 |
21 Mar 2024 | CNY | 12.3 | 12.71 | 12.25 | 12.69 | 12.69 | +0.26 (+2.09%) | 15,568,270 |
20 Mar 2024 | CNY | 12.5 | 12.65 | 12.2 | 12.43 | 12.43 | -0.29 (-2.28%) | 17,287,270 |
19 Mar 2024 | CNY | 12.66 | 13.15 | 12.43 | 12.72 | 12.72 | -0.11 (-0.86%) | 19,926,540 |
18 Mar 2024 | CNY | 13.4 | 13.62 | 12.54 | 12.83 | 12.83 | -0.51 (-3.82%) | 31,931,500 |
15 Mar 2024 | CNY | 12.85 | 13.34 | 12.78 | 13.34 | 13.34 | +1.21 (+9.98%) | 32,521,690 |
14 Mar 2024 | CNY | 11.04 | 12.13 | 10.96 | 12.13 | 12.13 | +1.1 (+9.97%) | 9,934,790 |
13 Mar 2024 | CNY | 11.03 | 11.2 | 10.87 | 11.03 | 11.03 | -0.04 (-0.36%) | 4,151,020 |
12 Mar 2024 | CNY | 10.75 | 11.09 | 10.71 | 11.07 | 11.07 | +0.34 (+3.17%) | 5,713,870 |
11 Mar 2024 | CNY | 10.5 | 10.73 | 10.47 | 10.73 | 10.73 | +0.17 (+1.61%) | 3,560,100 |
8 Mar 2024 | CNY | 10.76 | 10.78 | 10.41 | 10.56 | 10.56 | -0.13 (-1.22%) | 3,597,500 |
7 Mar 2024 | CNY | 10.56 | 10.92 | 10.51 | 10.69 | 10.69 | +0.13 (+1.23%) | 4,411,630 |
6 Mar 2024 | CNY | 10.45 | 10.7 | 10.41 | 10.56 | 10.56 | +0.03 (+0.28%) | 3,785,600 |
5 Mar 2024 | CNY | 10.89 | 10.91 | 10.51 | 10.53 | 10.53 | -0.37 (-3.39%) | 5,782,650 |
4 Mar 2024 | CNY | 10.98 | 11.02 | 10.67 | 10.9 | 10.9 | -0.11 (-1.00%) | 5,850,170 |
1 Mar 2024 | CNY | 10.94 | 11.06 | 10.75 | 11.01 | 11.01 | +0.07 (+0.64%) | 5,961,730 |
29 Feb 2024 | CNY | 10.55 | 10.98 | 10.28 | 10.94 | 10.94 | +0.19 (+1.77%) | 7,546,940 |
28 Feb 2024 | CNY | 11.58 | 11.85 | 10.51 | 10.75 | 10.75 | -0.84 (-7.25%) | 7,138,850 |
27 Feb 2024 | CNY | 11.52 | 11.71 | 11.4 | 11.59 | 11.59 | +0.06 (+0.52%) | 5,289,200 |
26 Feb 2024 | CNY | 10.87 | 11.96 | 10.71 | 11.53 | 11.53 | +0.66 (+6.07%) | 8,847,430 |
23 Feb 2024 | CNY | 10.58 | 10.95 | 10.43 | 10.87 | 10.87 | +0.34 (+3.23%) | 6,371,180 |
22 Feb 2024 | CNY | 10.32 | 10.61 | 10.22 | 10.53 | 10.53 | +0.21 (+2.03%) | 4,675,710 |
21 Feb 2024 | CNY | 10.25 | 10.7 | 10.11 | 10.32 | 10.32 | +0.05 (+0.49%) | 5,338,810 |
20 Feb 2024 | CNY | 10.1 | 10.33 | 10 | 10.27 | 10.27 | +0.04 (+0.39%) | 3,726,560 |
19 Feb 2024 | CNY | 10 | 10.29 | 9.98 | 10.23 | 10.23 | +0.34 (+3.44%) | 6,490,550 |
8 Feb 2024 | CNY | 9.12 | 9.89 | 8.82 | 9.89 | 9.89 | +0.89 (+9.89%) | 8,325,480 |