Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 9.81 | 10.36 | 9.81 | 10.27 | 10.27 | +0.42 (+4.26%) | 1,727,900 |
27 Mar 2024 | CNY | 10.2 | 10.29 | 9.85 | 9.85 | 9.85 | -0.32 (-3.15%) | 1,487,650 |
26 Mar 2024 | CNY | 10.2 | 10.31 | 10.01 | 10.17 | 10.17 | 0.0 (0.0%) | 1,771,630 |
25 Mar 2024 | CNY | 10.58 | 10.66 | 10.16 | 10.17 | 10.17 | -0.46 (-4.33%) | 2,350,400 |
22 Mar 2024 | CNY | 10.88 | 10.94 | 10.53 | 10.63 | 10.63 | -0.31 (-2.83%) | 1,867,100 |
21 Mar 2024 | CNY | 10.86 | 10.97 | 10.66 | 10.94 | 10.94 | +0.12 (+1.11%) | 1,829,850 |
20 Mar 2024 | CNY | 10.7 | 10.87 | 10.68 | 10.82 | 10.82 | +0.07 (+0.65%) | 2,074,700 |
19 Mar 2024 | CNY | 10.96 | 11.08 | 10.73 | 10.75 | 10.75 | -0.35 (-3.15%) | 3,122,550 |
18 Mar 2024 | CNY | 10.66 | 11.13 | 10.57 | 11.1 | 11.1 | +0.65 (+6.22%) | 4,253,960 |
15 Mar 2024 | CNY | 10.25 | 10.46 | 10.07 | 10.45 | 10.45 | +0.18 (+1.75%) | 1,711,960 |
14 Mar 2024 | CNY | 10.28 | 10.39 | 10.13 | 10.27 | 10.27 | -0.01 (-0.10%) | 2,071,410 |
13 Mar 2024 | CNY | 10.11 | 10.4 | 10.06 | 10.28 | 10.28 | +0.13 (+1.28%) | 2,568,340 |
12 Mar 2024 | CNY | 10.17 | 10.25 | 9.86 | 10.15 | 10.15 | +0.12 (+1.20%) | 2,214,400 |
11 Mar 2024 | CNY | 9.9 | 10.08 | 9.76 | 10.03 | 10.03 | +0.13 (+1.31%) | 1,933,700 |
8 Mar 2024 | CNY | 9.71 | 9.91 | 9.64 | 9.9 | 9.9 | +0.13 (+1.33%) | 1,542,300 |
7 Mar 2024 | CNY | 9.74 | 9.99 | 9.66 | 9.77 | 9.77 | +0.08 (+0.83%) | 2,249,650 |
6 Mar 2024 | CNY | 9.64 | 9.91 | 9.55 | 9.69 | 9.69 | +0.04 (+0.41%) | 1,978,800 |
5 Mar 2024 | CNY | 9.88 | 10.04 | 9.59 | 9.65 | 9.65 | -0.2 (-2.03%) | 2,585,400 |
4 Mar 2024 | CNY | 10.06 | 10.17 | 9.62 | 9.85 | 9.85 | -0.21 (-2.09%) | 2,649,000 |
1 Mar 2024 | CNY | 9.71 | 10.06 | 9.69 | 10.06 | 10.06 | +0.37 (+3.82%) | 2,642,000 |
29 Feb 2024 | CNY | 9.32 | 9.69 | 9.21 | 9.69 | 9.69 | +0.29 (+3.09%) | 3,606,100 |
28 Feb 2024 | CNY | 10.56 | 10.7 | 9.38 | 9.4 | 9.4 | -1.16 (-10.98%) | 4,393,250 |
27 Feb 2024 | CNY | 10.36 | 10.65 | 10.06 | 10.56 | 10.56 | +0.17 (+1.64%) | 2,998,000 |
26 Feb 2024 | CNY | 9.94 | 10.79 | 9.85 | 10.39 | 10.39 | +0.55 (+5.59%) | 3,655,500 |
23 Feb 2024 | CNY | 9.65 | 9.9 | 9.58 | 9.84 | 9.84 | +0.23 (+2.39%) | 2,665,150 |
22 Feb 2024 | CNY | 9.2 | 9.69 | 9.15 | 9.61 | 9.61 | +0.42 (+4.57%) | 2,708,290 |
21 Feb 2024 | CNY | 8.94 | 9.4 | 8.77 | 9.19 | 9.19 | +0.23 (+2.57%) | 2,580,900 |
20 Feb 2024 | CNY | 8.91 | 9.07 | 8.69 | 8.96 | 8.96 | +0.05 (+0.56%) | 2,041,700 |
19 Feb 2024 | CNY | 8.75 | 9.27 | 8.72 | 8.91 | 8.91 | +0.28 (+3.24%) | 3,912,650 |
8 Feb 2024 | CNY | 7.85 | 8.64 | 7.77 | 8.63 | 8.63 | +0.7 (+8.83%) | 4,452,890 |