Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 10.42 | 10.98 | 10.36 | 10.82 | 10.82 | +0.39 (+3.74%) | 4,392,550 |
27 Mar 2024 | CNY | 10.98 | 11.23 | 10.4 | 10.43 | 10.43 | -0.51 (-4.66%) | 5,220,170 |
26 Mar 2024 | CNY | 11.25 | 11.56 | 10.72 | 10.94 | 10.94 | -0.31 (-2.76%) | 7,531,490 |
25 Mar 2024 | CNY | 12.22 | 12.31 | 11.25 | 11.25 | 11.25 | -1.24 (-9.93%) | 9,587,440 |
22 Mar 2024 | CNY | 12.23 | 12.58 | 11.89 | 12.49 | 12.49 | -0.28 (-2.19%) | 13,202,080 |
21 Mar 2024 | CNY | 11.75 | 13.88 | 11.72 | 12.77 | 12.77 | +1.2 (+10.37%) | 14,182,570 |
20 Mar 2024 | CNY | 11.48 | 11.62 | 11.28 | 11.57 | 11.57 | +0.09 (+0.78%) | 3,653,010 |
19 Mar 2024 | CNY | 11.37 | 11.6 | 11.34 | 11.48 | 11.48 | +0.06 (+0.53%) | 3,982,010 |
18 Mar 2024 | CNY | 11.22 | 11.44 | 11.15 | 11.42 | 11.42 | +0.29 (+2.61%) | 3,716,650 |
15 Mar 2024 | CNY | 10.8 | 11.14 | 10.71 | 11.13 | 11.13 | +0.33 (+3.06%) | 3,309,900 |
14 Mar 2024 | CNY | 10.99 | 11.08 | 10.65 | 10.8 | 10.8 | -0.3 (-2.70%) | 3,717,900 |
13 Mar 2024 | CNY | 10.84 | 11.29 | 10.79 | 11.1 | 11.1 | +0.27 (+2.49%) | 5,008,530 |
12 Mar 2024 | CNY | 10.62 | 10.9 | 10.51 | 10.83 | 10.83 | +0.24 (+2.27%) | 3,384,680 |
11 Mar 2024 | CNY | 10.43 | 10.69 | 10.28 | 10.59 | 10.59 | +0.14 (+1.34%) | 3,343,200 |
8 Mar 2024 | CNY | 10.42 | 10.48 | 10.1 | 10.45 | 10.45 | 0.0 (0.0%) | 3,168,850 |
7 Mar 2024 | CNY | 10.36 | 10.73 | 10.31 | 10.45 | 10.45 | +0.12 (+1.16%) | 4,250,780 |
6 Mar 2024 | CNY | 9.9 | 10.44 | 9.9 | 10.33 | 10.33 | +0.36 (+3.61%) | 3,731,890 |
5 Mar 2024 | CNY | 10.24 | 10.3 | 9.89 | 9.97 | 9.97 | -0.32 (-3.11%) | 3,833,780 |
4 Mar 2024 | CNY | 10.48 | 10.68 | 10.1 | 10.29 | 10.29 | -0.16 (-1.53%) | 4,716,880 |
1 Mar 2024 | CNY | 10.2 | 10.6 | 10.2 | 10.45 | 10.45 | +0.25 (+2.45%) | 4,790,350 |
29 Feb 2024 | CNY | 9.68 | 10.29 | 9.68 | 10.2 | 10.2 | +0.39 (+3.98%) | 6,228,910 |
28 Feb 2024 | CNY | 10.97 | 11.12 | 9.81 | 9.81 | 9.81 | -1.18 (-10.74%) | 6,925,280 |
27 Feb 2024 | CNY | 10.6 | 10.99 | 10.5 | 10.99 | 10.99 | +0.28 (+2.61%) | 5,039,790 |
26 Feb 2024 | CNY | 10.24 | 10.96 | 10.13 | 10.71 | 10.71 | +0.44 (+4.28%) | 6,854,080 |
23 Feb 2024 | CNY | 10.02 | 10.3 | 9.71 | 10.27 | 10.27 | +0.39 (+3.95%) | 7,386,430 |
22 Feb 2024 | CNY | 9.03 | 10.36 | 9.03 | 9.88 | 9.88 | +0.88 (+9.78%) | 8,448,940 |
21 Feb 2024 | CNY | 8.58 | 9.25 | 8.5 | 9 | 9 | +0.24 (+2.74%) | 5,911,470 |
20 Feb 2024 | CNY | 8.29 | 8.98 | 8.17 | 8.76 | 8.76 | +0.4 (+4.78%) | 6,686,030 |
19 Feb 2024 | CNY | 7.95 | 8.61 | 7.63 | 8.36 | 8.36 | +0.88 (+11.76%) | 8,097,520 |
8 Feb 2024 | CNY | 6.85 | 7.64 | 6.22 | 7.48 | 7.48 | +0.71 (+10.49%) | 8,747,780 |