Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 13.55 | 13.56 | 12.8 | 12.8 | 12.8 | -0.7 (-5.19%) | 2,258,780 |
26 Mar 2024 | CNY | 13.55 | 13.71 | 13.31 | 13.5 | 13.5 | -0.03 (-0.22%) | 1,985,830 |
25 Mar 2024 | CNY | 13.9 | 14.11 | 13.52 | 13.53 | 13.53 | -0.43 (-3.08%) | 2,982,380 |
22 Mar 2024 | CNY | 14.04 | 14.18 | 13.83 | 13.96 | 13.96 | -0.1 (-0.71%) | 2,515,515 |
21 Mar 2024 | CNY | 14.21 | 14.26 | 13.9 | 14.06 | 14.06 | -0.15 (-1.06%) | 2,000,680 |
20 Mar 2024 | CNY | 14.13 | 14.24 | 14 | 14.21 | 14.21 | +0.11 (+0.78%) | 2,011,300 |
19 Mar 2024 | CNY | 14.15 | 14.25 | 13.95 | 14.1 | 14.1 | 0.0 (0.0%) | 2,063,940 |
18 Mar 2024 | CNY | 13.72 | 14.11 | 13.72 | 14.1 | 14.1 | +0.47 (+3.45%) | 2,168,620 |
15 Mar 2024 | CNY | 13.45 | 13.66 | 13.3 | 13.63 | 13.63 | +0.13 (+0.96%) | 1,842,390 |
14 Mar 2024 | CNY | 13.81 | 13.82 | 13.28 | 13.5 | 13.5 | -0.31 (-2.24%) | 2,610,900 |
13 Mar 2024 | CNY | 13.6 | 14.15 | 13.53 | 13.81 | 13.81 | +0.36 (+2.68%) | 3,197,490 |
12 Mar 2024 | CNY | 13.41 | 13.58 | 13.22 | 13.45 | 13.45 | +0.06 (+0.45%) | 2,270,950 |
11 Mar 2024 | CNY | 13.48 | 13.48 | 12.96 | 13.39 | 13.39 | +0.24 (+1.83%) | 2,492,335 |
8 Mar 2024 | CNY | 12.93 | 13.18 | 12.82 | 13.15 | 13.15 | +0.34 (+2.65%) | 1,947,100 |
7 Mar 2024 | CNY | 13.09 | 13.3 | 12.8 | 12.81 | 12.81 | -0.16 (-1.23%) | 2,283,350 |
6 Mar 2024 | CNY | 12.8 | 13.23 | 12.8 | 12.97 | 12.97 | +0.02 (+0.15%) | 2,062,050 |
5 Mar 2024 | CNY | 13.2 | 13.45 | 12.9 | 12.95 | 12.95 | -0.31 (-2.34%) | 2,830,790 |
4 Mar 2024 | CNY | 13.87 | 13.89 | 12.99 | 13.26 | 13.26 | -0.3 (-2.21%) | 2,908,180 |
1 Mar 2024 | CNY | 12.7 | 13.66 | 12.65 | 13.56 | 13.56 | +0.92 (+7.28%) | 3,245,560 |
29 Feb 2024 | CNY | 12.12 | 12.72 | 12.1 | 12.64 | 12.64 | +0.46 (+3.78%) | 2,469,980 |
28 Feb 2024 | CNY | 13.8 | 13.92 | 12.16 | 12.18 | 12.18 | -1.62 (-11.74%) | 4,182,744 |
27 Feb 2024 | CNY | 13 | 13.8 | 12.71 | 13.8 | 13.8 | +0.68 (+5.18%) | 2,215,870 |
26 Feb 2024 | CNY | 13.03 | 13.49 | 12.84 | 13.12 | 13.12 | +0.24 (+1.86%) | 2,327,700 |
23 Feb 2024 | CNY | 12.32 | 12.95 | 12.31 | 12.88 | 12.88 | +0.57 (+4.63%) | 2,002,560 |
22 Feb 2024 | CNY | 12.07 | 12.37 | 12.03 | 12.31 | 12.31 | +0.19 (+1.57%) | 1,844,090 |
21 Feb 2024 | CNY | 11.82 | 12.38 | 11.69 | 12.12 | 12.12 | +0.29 (+2.45%) | 2,233,600 |
20 Feb 2024 | CNY | 12.01 | 12.01 | 11.53 | 11.83 | 11.83 | -0.31 (-2.55%) | 3,524,117 |
19 Feb 2024 | CNY | 11.16 | 12.45 | 11.16 | 12.14 | 12.14 | +1.04 (+9.37%) | 4,539,730 |
8 Feb 2024 | CNY | 9.51 | 11.4 | 9.31 | 11.1 | 11.1 | +1.25 (+12.69%) | 5,651,350 |
7 Feb 2024 | CNY | 10.17 | 10.49 | 9.3 | 9.85 | 9.85 | -0.18 (-1.79%) | 5,675,180 |