Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | CNY | 14.61 | 14.92 | 14.54 | 14.78 | 14.78 | +0.17 (+1.16%) | 4,101,320 |
19 Mar 2024 | CNY | 14.37 | 14.69 | 14.31 | 14.61 | 14.61 | +0.22 (+1.53%) | 2,515,200 |
18 Mar 2024 | CNY | 14.58 | 14.59 | 14.25 | 14.39 | 14.39 | -0.05 (-0.35%) | 2,212,800 |
15 Mar 2024 | CNY | 14.27 | 14.44 | 14.21 | 14.44 | 14.44 | +0.17 (+1.19%) | 1,790,050 |
14 Mar 2024 | CNY | 14.24 | 14.44 | 14.1 | 14.27 | 14.27 | +0.02 (+0.14%) | 2,278,980 |
13 Mar 2024 | CNY | 14.66 | 14.81 | 13.8 | 14.25 | 14.25 | -0.35 (-2.40%) | 4,086,640 |
12 Mar 2024 | CNY | 14.72 | 15.2 | 14.4 | 14.6 | 14.6 | -0.15 (-1.02%) | 8,101,410 |
11 Mar 2024 | CNY | 14 | 14.75 | 14 | 14.75 | 14.75 | +0.68 (+4.83%) | 5,204,760 |
8 Mar 2024 | CNY | 13.42 | 14.15 | 13.35 | 14.07 | 14.07 | +0.51 (+3.76%) | 5,070,534 |
7 Mar 2024 | CNY | 13.17 | 13.63 | 13.17 | 13.56 | 13.56 | +0.34 (+2.57%) | 6,238,360 |
6 Mar 2024 | CNY | 12.72 | 13.24 | 12.72 | 13.22 | 13.22 | +0.36 (+2.80%) | 2,172,400 |
5 Mar 2024 | CNY | 12.7 | 13.13 | 12.6 | 12.86 | 12.86 | +0.06 (+0.47%) | 1,832,478 |
4 Mar 2024 | CNY | 12.25 | 12.85 | 12.24 | 12.8 | 12.8 | +0.52 (+4.23%) | 3,486,028 |
1 Mar 2024 | CNY | 12.2 | 12.43 | 12.01 | 12.28 | 12.28 | +0.07 (+0.57%) | 1,864,160 |
29 Feb 2024 | CNY | 12.06 | 12.26 | 11.85 | 12.21 | 12.21 | +0.09 (+0.74%) | 2,856,147 |
28 Feb 2024 | CNY | 12.66 | 12.99 | 12 | 12.12 | 12.12 | -0.5 (-3.96%) | 3,354,560 |
27 Feb 2024 | CNY | 12.41 | 12.67 | 12.37 | 12.62 | 12.62 | +0.22 (+1.77%) | 1,759,580 |
26 Feb 2024 | CNY | 12.45 | 12.73 | 12.28 | 12.4 | 12.4 | -0.08 (-0.64%) | 2,575,360 |
23 Feb 2024 | CNY | 12.05 | 12.6 | 12 | 12.48 | 12.48 | +0.43 (+3.57%) | 4,825,700 |
22 Feb 2024 | CNY | 11.93 | 12.12 | 11.93 | 12.05 | 12.05 | +0.04 (+0.33%) | 1,906,619 |
21 Feb 2024 | CNY | 11.82 | 12.08 | 11.81 | 12.01 | 12.01 | +0.13 (+1.09%) | 2,478,900 |
20 Feb 2024 | CNY | 11.8 | 12.02 | 11.75 | 11.88 | 11.88 | -0.07 (-0.59%) | 1,692,831 |
19 Feb 2024 | CNY | 11.63 | 12.22 | 11.63 | 11.95 | 11.95 | +0.2 (+1.70%) | 2,588,797 |
8 Feb 2024 | CNY | 10.8 | 11.77 | 10.45 | 11.75 | 11.75 | +0.81 (+7.40%) | 4,203,518 |
7 Feb 2024 | CNY | 11.37 | 11.4 | 10.49 | 10.94 | 10.94 | -0.38 (-3.36%) | 3,215,260 |
6 Feb 2024 | CNY | 10.75 | 11.61 | 10.25 | 11.32 | 11.32 | +0.47 (+4.33%) | 5,586,870 |
5 Feb 2024 | CNY | 12.2 | 12.24 | 10.65 | 10.85 | 10.85 | -1.55 (-12.50%) | 5,055,560 |
2 Feb 2024 | CNY | 12.62 | 12.82 | 11.47 | 12.4 | 12.4 | -0.2 (-1.59%) | 5,647,900 |
1 Feb 2024 | CNY | 12.61 | 12.89 | 11.66 | 12.6 | 12.6 | -0.41 (-3.15%) | 7,910,779 |
31 Jan 2024 | CNY | 12.92 | 13.14 | 11.66 | 13.01 | 13.01 | 0.0 (0.0%) | 8,504,619 |