Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | CNY | 11.6 | 11.62 | 11.25 | 11.5 | 11.5 | -0.11 (-0.95%) | 4,438,712 |
1 Mar 2024 | CNY | 11.6 | 11.69 | 11.43 | 11.61 | 11.61 | +0.01 (+0.09%) | 3,437,086 |
29 Feb 2024 | CNY | 11.19 | 11.6 | 11.15 | 11.6 | 11.6 | +0.36 (+3.20%) | 4,499,278 |
28 Feb 2024 | CNY | 11.88 | 12.14 | 11.23 | 11.24 | 11.24 | -0.64 (-5.39%) | 7,080,330 |
27 Feb 2024 | CNY | 11.68 | 11.88 | 11.51 | 11.88 | 11.88 | +0.11 (+0.93%) | 4,722,500 |
26 Feb 2024 | CNY | 11.55 | 12.04 | 11.43 | 11.77 | 11.77 | +0.2 (+1.73%) | 5,607,758 |
23 Feb 2024 | CNY | 11.51 | 11.65 | 11.36 | 11.57 | 11.57 | +0.06 (+0.52%) | 4,102,199 |
22 Feb 2024 | CNY | 11.46 | 11.67 | 11.31 | 11.51 | 11.51 | -0.08 (-0.69%) | 4,310,600 |
21 Feb 2024 | CNY | 11.07 | 12.1 | 10.96 | 11.59 | 11.59 | +0.47 (+4.23%) | 6,972,255 |
20 Feb 2024 | CNY | 11.28 | 11.28 | 10.98 | 11.12 | 11.12 | -0.12 (-1.07%) | 3,923,100 |
19 Feb 2024 | CNY | 11.4 | 11.5 | 11.03 | 11.24 | 11.24 | -0.14 (-1.23%) | 7,761,550 |
8 Feb 2024 | CNY | 10.42 | 11.4 | 10.42 | 11.38 | 11.38 | +1.02 (+9.85%) | 9,331,162 |
7 Feb 2024 | CNY | 10.08 | 10.49 | 9.9 | 10.36 | 10.36 | +0.26 (+2.57%) | 7,234,215 |
6 Feb 2024 | CNY | 9.61 | 10.25 | 9.17 | 10.1 | 10.1 | +0.43 (+4.45%) | 8,666,166 |
5 Feb 2024 | CNY | 10.55 | 10.55 | 9.52 | 9.67 | 9.67 | -0.91 (-8.60%) | 7,802,775 |
2 Feb 2024 | CNY | 11.02 | 11.34 | 10.16 | 10.58 | 10.58 | -0.44 (-3.99%) | 6,188,475 |
1 Feb 2024 | CNY | 11.26 | 11.34 | 10.87 | 11.02 | 11.02 | -0.29 (-2.56%) | 5,277,585 |
31 Jan 2024 | CNY | 11.95 | 11.95 | 11.21 | 11.31 | 11.31 | -0.64 (-5.36%) | 6,215,506 |
30 Jan 2024 | CNY | 12.28 | 12.41 | 11.91 | 11.95 | 11.95 | -0.42 (-3.40%) | 4,676,200 |
29 Jan 2024 | CNY | 13.12 | 13.66 | 12.34 | 12.37 | 12.37 | -0.71 (-5.43%) | 7,398,355 |
26 Jan 2024 | CNY | 12.75 | 13.37 | 12.75 | 13.08 | 13.08 | +0.31 (+2.43%) | 5,343,352 |
25 Jan 2024 | CNY | 12.42 | 12.77 | 12.3 | 12.77 | 12.77 | +0.38 (+3.07%) | 3,926,646 |
24 Jan 2024 | CNY | 12.28 | 12.58 | 11.93 | 12.39 | 12.39 | +0.2 (+1.64%) | 3,604,100 |
23 Jan 2024 | CNY | 12.09 | 12.25 | 11.87 | 12.19 | 12.19 | +0.07 (+0.58%) | 3,182,975 |
22 Jan 2024 | CNY | 13.14 | 13.14 | 12 | 12.12 | 12.12 | -0.83 (-6.41%) | 4,145,066 |
19 Jan 2024 | CNY | 13.12 | 13.27 | 12.95 | 12.95 | 12.95 | -0.11 (-0.84%) | 2,932,722 |
18 Jan 2024 | CNY | 13.14 | 13.22 | 12.7 | 13.06 | 13.06 | -0.23 (-1.73%) | 4,290,800 |
17 Jan 2024 | CNY | 13.55 | 13.58 | 13.27 | 13.29 | 13.29 | -0.25 (-1.85%) | 2,580,818 |
16 Jan 2024 | CNY | 13.44 | 13.67 | 13.36 | 13.54 | 13.54 | +0.04 (+0.30%) | 3,198,100 |
15 Jan 2024 | CNY | 13.35 | 13.59 | 13.25 | 13.5 | 13.5 | +0.09 (+0.67%) | 2,852,100 |