Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 10.2 | 10.27 | 9.9 | 10 | 10 | -0.23 (-2.25%) | 7,995,500 |
11 Apr 2024 | CNY | 10.09 | 10.38 | 10.02 | 10.23 | 10.23 | +0.11 (+1.09%) | 8,891,320 |
10 Apr 2024 | CNY | 10.6 | 10.68 | 9.85 | 10.12 | 10.12 | -0.51 (-4.80%) | 12,179,160 |
9 Apr 2024 | CNY | 10.7 | 10.87 | 10.52 | 10.63 | 10.63 | -0.03 (-0.28%) | 6,056,500 |
8 Apr 2024 | CNY | 11.13 | 11.2 | 10.62 | 10.66 | 10.66 | -0.54 (-4.82%) | 10,462,250 |
3 Apr 2024 | CNY | 11.67 | 11.71 | 11.17 | 11.2 | 11.2 | -0.57 (-4.84%) | 10,765,160 |
2 Apr 2024 | CNY | 11.61 | 11.85 | 11.57 | 11.77 | 11.77 | -0.03 (-0.25%) | 8,078,500 |
1 Apr 2024 | CNY | 11.46 | 11.99 | 11.34 | 11.8 | 11.8 | +0.28 (+2.43%) | 16,310,600 |
29 Mar 2024 | CNY | 10.88 | 11.63 | 10.88 | 11.52 | 11.52 | +0.63 (+5.79%) | 17,834,840 |
28 Mar 2024 | CNY | 10.42 | 11.02 | 10.3 | 10.89 | 10.89 | +0.52 (+5.01%) | 14,696,600 |
27 Mar 2024 | CNY | 11.25 | 11.34 | 10.3 | 10.37 | 10.37 | -0.94 (-8.31%) | 19,096,680 |
26 Mar 2024 | CNY | 11.16 | 11.44 | 10.92 | 11.31 | 11.31 | +0.13 (+1.16%) | 13,084,900 |
25 Mar 2024 | CNY | 11.5 | 11.66 | 11.16 | 11.18 | 11.18 | -0.23 (-2.02%) | 19,162,800 |
22 Mar 2024 | CNY | 11.47 | 11.88 | 11.28 | 11.41 | 11.41 | -0.34 (-2.89%) | 21,463,860 |
21 Mar 2024 | CNY | 11.59 | 12.39 | 11.51 | 11.75 | 11.75 | -0.06 (-0.51%) | 31,900,950 |
20 Mar 2024 | CNY | 11.5 | 12.06 | 11.13 | 11.81 | 11.81 | +0.68 (+6.11%) | 37,438,850 |
19 Mar 2024 | CNY | 11.15 | 11.27 | 10.91 | 11.13 | 11.13 | -0.17 (-1.50%) | 22,919,200 |
18 Mar 2024 | CNY | 10 | 11.54 | 10 | 11.3 | 11.3 | +1.19 (+11.77%) | 44,064,650 |
15 Mar 2024 | CNY | 10 | 10.12 | 9.9 | 10.11 | 10.11 | +0.03 (+0.30%) | 9,278,000 |
14 Mar 2024 | CNY | 10.18 | 10.23 | 9.88 | 10.08 | 10.08 | -0.26 (-2.51%) | 14,276,600 |
13 Mar 2024 | CNY | 10.17 | 10.45 | 10.09 | 10.34 | 10.34 | +0.12 (+1.17%) | 18,122,200 |
12 Mar 2024 | CNY | 10.18 | 10.32 | 9.9 | 10.22 | 10.22 | +0.06 (+0.59%) | 17,630,500 |
11 Mar 2024 | CNY | 9.75 | 10.23 | 9.7 | 10.16 | 10.16 | +0.2 (+2.01%) | 18,522,710 |
8 Mar 2024 | CNY | 10.06 | 10.07 | 9.78 | 9.96 | 9.96 | -0.17 (-1.68%) | 17,822,430 |
7 Mar 2024 | CNY | 9.98 | 10.6 | 9.9 | 10.13 | 10.13 | 0.0 (0.0%) | 26,022,530 |
6 Mar 2024 | CNY | 10.14 | 10.71 | 10.09 | 10.13 | 10.13 | -0.16 (-1.55%) | 24,983,500 |
5 Mar 2024 | CNY | 10.28 | 10.58 | 9.93 | 10.29 | 10.29 | -0.26 (-2.46%) | 26,610,610 |
4 Mar 2024 | CNY | 9.78 | 10.69 | 9.77 | 10.55 | 10.55 | +0.7 (+7.11%) | 32,615,130 |
1 Mar 2024 | CNY | 9.85 | 9.95 | 9.51 | 9.85 | 9.85 | -0.18 (-1.79%) | 26,508,190 |
29 Feb 2024 | CNY | 9 | 10.09 | 8.92 | 10.03 | 10.03 | +0.86 (+9.38%) | 35,071,720 |