Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 11.19 | 11.37 | 11.08 | 11.34 | 11.34 | +0.2 (+1.80%) | 10,945,783 |
15 Mar 2024 | CNY | 10.99 | 11.15 | 10.88 | 11.14 | 11.14 | +0.13 (+1.18%) | 9,038,281 |
14 Mar 2024 | CNY | 11.24 | 11.3 | 10.87 | 11.01 | 11.01 | -0.29 (-2.57%) | 11,062,301 |
13 Mar 2024 | CNY | 11.25 | 11.47 | 11.06 | 11.3 | 11.3 | +0.09 (+0.80%) | 11,154,606 |
12 Mar 2024 | CNY | 11.01 | 11.31 | 10.9 | 11.21 | 11.21 | +0.26 (+2.37%) | 16,413,785 |
11 Mar 2024 | CNY | 10.6 | 10.95 | 10.54 | 10.95 | 10.95 | +0.43 (+4.09%) | 13,109,652 |
8 Mar 2024 | CNY | 10.39 | 10.58 | 10.31 | 10.52 | 10.52 | +0.13 (+1.25%) | 10,708,033 |
7 Mar 2024 | CNY | 10.85 | 10.95 | 10.37 | 10.39 | 10.39 | -0.37 (-3.44%) | 10,751,382 |
6 Mar 2024 | CNY | 10.59 | 10.94 | 10.39 | 10.76 | 10.76 | +0.07 (+0.65%) | 10,823,219 |
5 Mar 2024 | CNY | 10.93 | 11.14 | 10.58 | 10.69 | 10.69 | -0.28 (-2.55%) | 13,340,510 |
4 Mar 2024 | CNY | 11.1 | 11.27 | 10.75 | 10.97 | 10.97 | -0.02 (-0.18%) | 11,666,127 |
1 Mar 2024 | CNY | 10.8 | 11.09 | 10.73 | 10.99 | 10.99 | +0.17 (+1.57%) | 11,822,787 |
29 Feb 2024 | CNY | 10.3 | 10.85 | 10.27 | 10.82 | 10.82 | +0.42 (+4.04%) | 14,031,491 |
28 Feb 2024 | CNY | 11.3 | 11.69 | 10.36 | 10.4 | 10.4 | -0.75 (-6.73%) | 25,025,790 |
27 Feb 2024 | CNY | 10.61 | 11.25 | 10.5 | 11.15 | 11.15 | +0.54 (+5.09%) | 17,378,508 |
26 Feb 2024 | CNY | 10.53 | 10.86 | 10.35 | 10.61 | 10.61 | +0.21 (+2.02%) | 16,710,762 |
23 Feb 2024 | CNY | 10.23 | 10.41 | 10.03 | 10.4 | 10.4 | +0.25 (+2.46%) | 14,470,081 |
22 Feb 2024 | CNY | 9.9 | 10.2 | 9.9 | 10.15 | 10.15 | +0.21 (+2.11%) | 12,308,754 |
21 Feb 2024 | CNY | 9.7 | 10.27 | 9.57 | 9.94 | 9.94 | +0.14 (+1.43%) | 19,466,552 |
20 Feb 2024 | CNY | 9.85 | 9.85 | 9.55 | 9.8 | 9.8 | -0.18 (-1.80%) | 17,114,060 |
19 Feb 2024 | CNY | 10.25 | 10.44 | 9.68 | 9.98 | 9.98 | -0.42 (-4.04%) | 25,488,959 |
8 Feb 2024 | CNY | 8.88 | 10.44 | 8.88 | 10.4 | 10.4 | +1.51 (+16.99%) | 24,242,874 |
7 Feb 2024 | CNY | 8.62 | 9.28 | 8.55 | 8.89 | 8.89 | +0.29 (+3.37%) | 16,560,698 |
6 Feb 2024 | CNY | 7.85 | 8.82 | 7.7 | 8.6 | 8.6 | +0.43 (+5.26%) | 17,930,075 |
5 Feb 2024 | CNY | 9 | 9.15 | 7.9 | 8.17 | 8.17 | -0.92 (-10.12%) | 16,398,487 |
2 Feb 2024 | CNY | 9.74 | 9.93 | 8.75 | 9.09 | 9.09 | -0.64 (-6.58%) | 15,667,643 |
1 Feb 2024 | CNY | 10.06 | 10.09 | 9.64 | 9.73 | 9.73 | -0.26 (-2.60%) | 9,958,769 |
31 Jan 2024 | CNY | 10.24 | 10.72 | 9.94 | 9.99 | 9.99 | -0.56 (-5.31%) | 11,688,062 |
30 Jan 2024 | CNY | 10.88 | 11.02 | 10.53 | 10.55 | 10.55 | -0.44 (-4.00%) | 7,559,359 |
29 Jan 2024 | CNY | 11.35 | 11.43 | 10.89 | 10.99 | 10.99 | -0.26 (-2.31%) | 7,309,683 |