Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 10.39 | 11.17 | 10.15 | 10.93 | 10.93 | +0.4 (+3.80%) | 15,740,140 |
27 Mar 2024 | CNY | 10.2 | 11.25 | 10.06 | 10.53 | 10.53 | +0.24 (+2.33%) | 15,783,380 |
26 Mar 2024 | CNY | 9.78 | 10.35 | 9.62 | 10.29 | 10.29 | +0.51 (+5.21%) | 7,699,600 |
25 Mar 2024 | CNY | 10.14 | 10.18 | 9.77 | 9.78 | 9.78 | -0.35 (-3.46%) | 4,320,200 |
22 Mar 2024 | CNY | 10.39 | 10.39 | 10.11 | 10.13 | 10.13 | -0.21 (-2.03%) | 5,184,020 |
21 Mar 2024 | CNY | 10.41 | 10.57 | 10.18 | 10.34 | 10.34 | 0.0 (0.0%) | 6,121,890 |
20 Mar 2024 | CNY | 10.26 | 10.36 | 10.2 | 10.34 | 10.34 | +0.02 (+0.19%) | 4,431,600 |
19 Mar 2024 | CNY | 10.33 | 10.53 | 10.21 | 10.32 | 10.32 | -0.01 (-0.10%) | 5,246,530 |
18 Mar 2024 | CNY | 10.29 | 10.59 | 10.17 | 10.33 | 10.33 | -0.1 (-0.96%) | 8,557,900 |
15 Mar 2024 | CNY | 10.1 | 10.6 | 9.77 | 10.43 | 10.43 | +0.33 (+3.27%) | 12,472,420 |
14 Mar 2024 | CNY | 9.8 | 10.7 | 9.77 | 10.1 | 10.1 | +0.31 (+3.17%) | 14,541,190 |
13 Mar 2024 | CNY | 9.78 | 9.9 | 9.63 | 9.79 | 9.79 | +0.02 (+0.20%) | 3,657,500 |
12 Mar 2024 | CNY | 9.79 | 9.85 | 9.63 | 9.77 | 9.77 | +0.09 (+0.93%) | 4,172,440 |
11 Mar 2024 | CNY | 9.32 | 9.68 | 9.32 | 9.68 | 9.68 | +0.41 (+4.42%) | 4,916,200 |
8 Mar 2024 | CNY | 9.37 | 9.45 | 9.16 | 9.27 | 9.27 | -0.1 (-1.07%) | 3,572,400 |
7 Mar 2024 | CNY | 9.39 | 9.82 | 9.37 | 9.37 | 9.37 | 0.0 (0.0%) | 5,297,200 |
6 Mar 2024 | CNY | 9.23 | 9.48 | 9.19 | 9.37 | 9.37 | +0.19 (+2.07%) | 3,541,600 |
5 Mar 2024 | CNY | 9.49 | 9.49 | 9.16 | 9.18 | 9.18 | -0.34 (-3.57%) | 3,659,200 |
4 Mar 2024 | CNY | 9.64 | 9.79 | 9.31 | 9.52 | 9.52 | -0.12 (-1.24%) | 3,763,360 |
1 Mar 2024 | CNY | 9.51 | 9.77 | 9.5 | 9.64 | 9.64 | +0.13 (+1.37%) | 3,884,250 |
29 Feb 2024 | CNY | 9.1 | 9.51 | 9.07 | 9.51 | 9.51 | +0.39 (+4.28%) | 4,778,640 |
28 Feb 2024 | CNY | 10.09 | 10.45 | 9.12 | 9.12 | 9.12 | -0.87 (-8.71%) | 8,839,200 |
27 Feb 2024 | CNY | 9.66 | 10 | 9.65 | 9.99 | 9.99 | +0.28 (+2.88%) | 4,820,960 |
26 Feb 2024 | CNY | 9.58 | 9.85 | 9.45 | 9.71 | 9.71 | +0.22 (+2.32%) | 6,054,980 |
23 Feb 2024 | CNY | 9.44 | 9.56 | 9.2 | 9.49 | 9.49 | +0.18 (+1.93%) | 4,629,420 |
22 Feb 2024 | CNY | 9.05 | 9.38 | 9.05 | 9.31 | 9.31 | +0.12 (+1.31%) | 4,587,530 |
21 Feb 2024 | CNY | 8.95 | 9.54 | 8.76 | 9.19 | 9.19 | +0.17 (+1.88%) | 6,044,950 |
20 Feb 2024 | CNY | 8.9 | 9.13 | 8.65 | 9.02 | 9.02 | +0.2 (+2.27%) | 4,227,840 |
19 Feb 2024 | CNY | 8.7 | 9.09 | 8.6 | 8.82 | 8.82 | +0.12 (+1.38%) | 5,798,170 |
8 Feb 2024 | CNY | 8.1 | 8.9 | 7.85 | 8.7 | 8.7 | +0.9 (+11.54%) | 6,707,660 |