Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 11.02 | 11.29 | 10.82 | 11.14 | 11.14 | +0.11 (+1.00%) | 3,404,100 |
27 Mar 2024 | CNY | 11.22 | 11.32 | 11.01 | 11.03 | 11.03 | -0.16 (-1.43%) | 3,393,800 |
26 Mar 2024 | CNY | 11.55 | 11.56 | 11 | 11.19 | 11.19 | -0.26 (-2.27%) | 4,655,900 |
25 Mar 2024 | CNY | 11.82 | 11.99 | 11.41 | 11.45 | 11.45 | -0.5 (-4.18%) | 3,333,100 |
22 Mar 2024 | CNY | 12.18 | 12.25 | 11.88 | 11.95 | 11.95 | -0.31 (-2.53%) | 3,101,200 |
21 Mar 2024 | CNY | 12.31 | 12.4 | 12.13 | 12.26 | 12.26 | -0.09 (-0.73%) | 2,732,400 |
20 Mar 2024 | CNY | 12.17 | 12.47 | 12.06 | 12.35 | 12.35 | +0.18 (+1.48%) | 3,973,600 |
19 Mar 2024 | CNY | 12.24 | 12.3 | 12.12 | 12.17 | 12.17 | -0.12 (-0.98%) | 3,843,418 |
18 Mar 2024 | CNY | 11.96 | 12.29 | 11.91 | 12.29 | 12.29 | +0.29 (+2.42%) | 4,846,043 |
15 Mar 2024 | CNY | 11.9 | 12.09 | 11.8 | 12 | 12 | +0.07 (+0.59%) | 3,203,200 |
14 Mar 2024 | CNY | 11.93 | 12.27 | 11.69 | 11.93 | 11.93 | +0.03 (+0.25%) | 4,625,837 |
13 Mar 2024 | CNY | 12.04 | 12.05 | 11.83 | 11.9 | 11.9 | -0.13 (-1.08%) | 2,894,500 |
12 Mar 2024 | CNY | 11.75 | 12.11 | 11.75 | 12.03 | 12.03 | +0.26 (+2.21%) | 4,674,708 |
11 Mar 2024 | CNY | 11.51 | 11.86 | 11.41 | 11.77 | 11.77 | +0.33 (+2.88%) | 4,219,908 |
8 Mar 2024 | CNY | 11.24 | 11.54 | 11.24 | 11.44 | 11.44 | +0.14 (+1.24%) | 3,110,456 |
7 Mar 2024 | CNY | 11.68 | 11.76 | 11.24 | 11.3 | 11.3 | -0.33 (-2.84%) | 3,917,265 |
6 Mar 2024 | CNY | 11.65 | 11.83 | 11.33 | 11.63 | 11.63 | -0.14 (-1.19%) | 4,832,572 |
5 Mar 2024 | CNY | 12.29 | 12.29 | 11.68 | 11.77 | 11.77 | -0.67 (-5.39%) | 8,145,401 |
4 Mar 2024 | CNY | 11.65 | 12.49 | 11.6 | 12.44 | 12.44 | +0.79 (+6.78%) | 8,840,102 |
1 Mar 2024 | CNY | 11.58 | 11.75 | 11.4 | 11.65 | 11.65 | +0.07 (+0.60%) | 3,738,302 |
29 Feb 2024 | CNY | 10.84 | 11.59 | 10.8 | 11.58 | 11.58 | +0.53 (+4.80%) | 5,496,508 |
28 Feb 2024 | CNY | 12.08 | 12.49 | 11 | 11.05 | 11.05 | -1.09 (-8.98%) | 8,737,501 |
27 Feb 2024 | CNY | 11.95 | 12.14 | 11.66 | 12.14 | 12.14 | +0.19 (+1.59%) | 3,623,022 |
26 Feb 2024 | CNY | 11.68 | 12.39 | 11.61 | 11.95 | 11.95 | +0.31 (+2.66%) | 5,606,000 |
23 Feb 2024 | CNY | 11.47 | 11.86 | 11.35 | 11.64 | 11.64 | +0.23 (+2.02%) | 5,307,200 |
22 Feb 2024 | CNY | 11.13 | 11.48 | 11.06 | 11.41 | 11.41 | +0.19 (+1.69%) | 4,031,629 |
21 Feb 2024 | CNY | 10.9 | 11.38 | 10.68 | 11.22 | 11.22 | +0.28 (+2.56%) | 4,795,411 |
20 Feb 2024 | CNY | 10.86 | 11.19 | 10.62 | 10.94 | 10.94 | +0.01 (+0.09%) | 3,755,541 |
19 Feb 2024 | CNY | 10.7 | 11.78 | 10.54 | 10.93 | 10.93 | +0.39 (+3.70%) | 7,749,717 |
8 Feb 2024 | CNY | 9.2 | 10.88 | 8.94 | 10.54 | 10.54 | +1.34 (+14.57%) | 12,619,222 |