Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 11.18 | 11.45 | 11.16 | 11.33 | 11.33 | +0.12 (+1.07%) | 2,525,300 |
27 Mar 2024 | CNY | 11.37 | 11.52 | 11.19 | 11.21 | 11.21 | -0.2 (-1.75%) | 2,266,900 |
26 Mar 2024 | CNY | 11.34 | 11.55 | 11.15 | 11.41 | 11.41 | -0.01 (-0.09%) | 2,839,300 |
25 Mar 2024 | CNY | 11.46 | 11.94 | 11.28 | 11.42 | 11.42 | -0.08 (-0.70%) | 3,729,300 |
22 Mar 2024 | CNY | 11.69 | 11.88 | 11.31 | 11.5 | 11.5 | -0.24 (-2.04%) | 2,448,100 |
21 Mar 2024 | CNY | 11.67 | 11.85 | 11.45 | 11.74 | 11.74 | +0.07 (+0.60%) | 2,885,500 |
20 Mar 2024 | CNY | 11.55 | 11.67 | 11.46 | 11.67 | 11.67 | +0.14 (+1.21%) | 2,583,660 |
19 Mar 2024 | CNY | 11.55 | 11.73 | 11.45 | 11.53 | 11.53 | +0.07 (+0.61%) | 3,369,800 |
18 Mar 2024 | CNY | 11.12 | 11.46 | 11.11 | 11.46 | 11.46 | +0.3 (+2.69%) | 3,928,620 |
15 Mar 2024 | CNY | 11 | 11.23 | 10.88 | 11.16 | 11.16 | +0.02 (+0.18%) | 4,714,660 |
14 Mar 2024 | CNY | 11 | 11.95 | 11 | 11.14 | 11.14 | -0.36 (-3.13%) | 6,826,730 |
13 Mar 2024 | CNY | 11.51 | 11.86 | 11.15 | 11.5 | 11.5 | -0.51 (-4.25%) | 11,172,340 |
12 Mar 2024 | CNY | 11.16 | 12.39 | 10.94 | 12.01 | 12.01 | +0.75 (+6.66%) | 13,613,160 |
11 Mar 2024 | CNY | 10.58 | 11.32 | 10.51 | 11.26 | 11.26 | +0.58 (+5.43%) | 5,379,500 |
8 Mar 2024 | CNY | 10.35 | 10.68 | 10.15 | 10.68 | 10.68 | +0.41 (+3.99%) | 2,471,900 |
7 Mar 2024 | CNY | 10.27 | 10.66 | 10.15 | 10.27 | 10.27 | +0.01 (+0.10%) | 2,432,200 |
6 Mar 2024 | CNY | 10.05 | 10.34 | 9.95 | 10.26 | 10.26 | +0.25 (+2.50%) | 2,302,710 |
5 Mar 2024 | CNY | 10.32 | 10.37 | 9.92 | 10.01 | 10.01 | -0.41 (-3.93%) | 2,473,900 |
4 Mar 2024 | CNY | 10.41 | 10.5 | 9.88 | 10.42 | 10.42 | +0.04 (+0.39%) | 3,679,000 |
1 Mar 2024 | CNY | 10.68 | 10.74 | 10.14 | 10.38 | 10.38 | +0.04 (+0.39%) | 3,527,850 |
29 Feb 2024 | CNY | 9.65 | 10.4 | 9.26 | 10.34 | 10.34 | +0.23 (+2.27%) | 5,651,530 |
28 Feb 2024 | CNY | 11.37 | 11.82 | 10.11 | 10.11 | 10.11 | -1.12 (-9.97%) | 5,824,860 |
27 Feb 2024 | CNY | 10.85 | 11.26 | 10.43 | 11.23 | 11.23 | +0.39 (+3.60%) | 2,739,570 |
26 Feb 2024 | CNY | 10.5 | 11.13 | 10.42 | 10.84 | 10.84 | +0.43 (+4.13%) | 3,793,400 |
23 Feb 2024 | CNY | 10.02 | 10.49 | 9.92 | 10.41 | 10.41 | +0.43 (+4.31%) | 3,357,400 |
22 Feb 2024 | CNY | 9.51 | 10.06 | 9.32 | 9.98 | 9.98 | +0.66 (+7.08%) | 3,729,820 |
21 Feb 2024 | CNY | 9.01 | 9.67 | 8.9 | 9.32 | 9.32 | +0.3 (+3.33%) | 4,188,950 |
20 Feb 2024 | CNY | 8.98 | 9.1 | 8.65 | 9.02 | 9.02 | +0.07 (+0.78%) | 4,573,600 |
19 Feb 2024 | CNY | 8.29 | 9.08 | 8.17 | 8.95 | 8.95 | +0.66 (+7.96%) | 7,938,810 |
8 Feb 2024 | CNY | 7.3 | 8.45 | 7.22 | 8.29 | 8.29 | +0.27 (+3.37%) | 10,044,890 |