Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 10 | 10.7 | 10 | 10.44 | 10.44 | +0.41 (+4.09%) | 18,277,140 |
11 Apr 2024 | CNY | 9.9 | 10.47 | 9.79 | 10.03 | 10.03 | +0.04 (+0.40%) | 10,439,840 |
10 Apr 2024 | CNY | 10.16 | 10.35 | 9.65 | 9.99 | 9.99 | -0.32 (-3.10%) | 12,422,250 |
9 Apr 2024 | CNY | 9.95 | 10.36 | 9.86 | 10.31 | 10.31 | +0.36 (+3.62%) | 16,961,340 |
8 Apr 2024 | CNY | 11.2 | 11.23 | 9.9 | 9.95 | 9.95 | -1.01 (-9.22%) | 28,454,460 |
3 Apr 2024 | CNY | 10.9 | 11.48 | 10.76 | 10.96 | 10.96 | -0.1 (-0.90%) | 22,281,450 |
2 Apr 2024 | CNY | 10.86 | 11.6 | 10.45 | 11.06 | 11.06 | +0.2 (+1.84%) | 40,426,240 |
1 Apr 2024 | CNY | 9.05 | 10.86 | 9.05 | 10.86 | 10.86 | +1.81 (+20.00%) | 43,137,210 |
29 Mar 2024 | CNY | 9.12 | 9.12 | 8.82 | 9.05 | 9.05 | +0.02 (+0.22%) | 7,842,900 |
28 Mar 2024 | CNY | 8.89 | 9.15 | 8.65 | 9.03 | 9.03 | 0.0 (0.0%) | 11,352,300 |
27 Mar 2024 | CNY | 8.91 | 9.23 | 8.76 | 9.03 | 9.03 | +0.17 (+1.92%) | 13,591,060 |
26 Mar 2024 | CNY | 8.66 | 9.19 | 8.66 | 8.86 | 8.86 | +0.17 (+1.96%) | 12,596,800 |
25 Mar 2024 | CNY | 8.84 | 8.99 | 8.67 | 8.69 | 8.69 | -0.16 (-1.81%) | 10,250,140 |
22 Mar 2024 | CNY | 9.16 | 9.19 | 8.76 | 8.85 | 8.85 | -0.33 (-3.59%) | 15,049,340 |
21 Mar 2024 | CNY | 9.6 | 9.72 | 8.93 | 9.18 | 9.18 | -0.52 (-5.36%) | 26,178,990 |
20 Mar 2024 | CNY | 9.52 | 10.06 | 9.48 | 9.7 | 9.7 | -0.11 (-1.12%) | 26,663,320 |
19 Mar 2024 | CNY | 10.9 | 11.11 | 9.52 | 9.81 | 9.81 | -1.19 (-10.82%) | 35,199,710 |
18 Mar 2024 | CNY | 10.25 | 11.13 | 10.07 | 11 | 11 | +0.92 (+9.13%) | 20,287,310 |
15 Mar 2024 | CNY | 9.55 | 10.33 | 9.43 | 10.08 | 10.08 | +0.49 (+5.11%) | 15,894,910 |
14 Mar 2024 | CNY | 9.37 | 9.77 | 9.2 | 9.59 | 9.59 | +0.16 (+1.70%) | 11,280,600 |
13 Mar 2024 | CNY | 9.12 | 9.61 | 9.01 | 9.43 | 9.43 | +0.33 (+3.63%) | 11,821,180 |
12 Mar 2024 | CNY | 8 | 9.29 | 8 | 9.1 | 9.1 | +1.08 (+13.47%) | 14,204,190 |
11 Mar 2024 | CNY | 7.77 | 8.03 | 7.77 | 8.02 | 8.02 | +0.25 (+3.22%) | 5,393,120 |
8 Mar 2024 | CNY | 7.62 | 7.79 | 7.54 | 7.77 | 7.77 | +0.08 (+1.04%) | 3,108,140 |
7 Mar 2024 | CNY | 7.97 | 7.97 | 7.62 | 7.69 | 7.69 | -0.16 (-2.04%) | 3,467,900 |
6 Mar 2024 | CNY | 7.62 | 7.92 | 7.62 | 7.85 | 7.85 | +0.17 (+2.21%) | 4,679,040 |
5 Mar 2024 | CNY | 7.97 | 8.03 | 7.59 | 7.68 | 7.68 | -0.23 (-2.91%) | 5,800,700 |
4 Mar 2024 | CNY | 7.52 | 7.91 | 7.43 | 7.91 | 7.91 | +0.43 (+5.75%) | 8,190,300 |
1 Mar 2024 | CNY | 7.36 | 7.49 | 7.26 | 7.48 | 7.48 | +0.12 (+1.63%) | 5,333,200 |
29 Feb 2024 | CNY | 7.16 | 7.42 | 7.01 | 7.36 | 7.36 | +0.13 (+1.80%) | 8,851,000 |