Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 12.01 | 12.64 | 12.01 | 12.55 | 12.55 | +0.55 (+4.58%) | 2,851,200 |
27 Mar 2024 | CNY | 12.66 | 12.76 | 12 | 12 | 12 | -0.7 (-5.51%) | 2,800,830 |
26 Mar 2024 | CNY | 12.3 | 12.83 | 12.09 | 12.7 | 12.7 | +0.33 (+2.67%) | 3,480,500 |
25 Mar 2024 | CNY | 12.73 | 12.9 | 12.35 | 12.37 | 12.37 | -0.36 (-2.83%) | 2,356,400 |
22 Mar 2024 | CNY | 13.12 | 13.23 | 12.73 | 12.73 | 12.73 | -0.39 (-2.97%) | 2,632,660 |
21 Mar 2024 | CNY | 13.16 | 13.33 | 12.85 | 13.12 | 13.12 | -0.11 (-0.83%) | 3,502,100 |
20 Mar 2024 | CNY | 12.88 | 13.23 | 12.88 | 13.23 | 13.23 | +0.26 (+2.00%) | 3,198,820 |
19 Mar 2024 | CNY | 13.1 | 13.6 | 12.88 | 12.97 | 12.97 | -0.19 (-1.44%) | 5,235,400 |
18 Mar 2024 | CNY | 12.83 | 13.19 | 12.61 | 13.16 | 13.16 | +0.24 (+1.86%) | 6,409,300 |
15 Mar 2024 | CNY | 12.1 | 13.17 | 12.03 | 12.92 | 12.92 | +0.69 (+5.64%) | 7,164,200 |
14 Mar 2024 | CNY | 12.13 | 12.73 | 11.98 | 12.23 | 12.23 | +0.12 (+0.99%) | 5,308,950 |
13 Mar 2024 | CNY | 12.06 | 12.16 | 11.75 | 12.11 | 12.11 | +0.09 (+0.75%) | 2,963,700 |
12 Mar 2024 | CNY | 11.77 | 12.04 | 11.56 | 12.02 | 12.02 | +0.29 (+2.47%) | 3,770,860 |
11 Mar 2024 | CNY | 11.54 | 11.8 | 11.33 | 11.73 | 11.73 | +0.29 (+2.53%) | 3,462,990 |
8 Mar 2024 | CNY | 11.45 | 11.58 | 11.18 | 11.44 | 11.44 | -0.02 (-0.17%) | 2,095,470 |
7 Mar 2024 | CNY | 11.41 | 11.85 | 11.37 | 11.46 | 11.46 | +0.1 (+0.88%) | 3,663,930 |
6 Mar 2024 | CNY | 11.1 | 11.48 | 10.96 | 11.36 | 11.36 | +0.25 (+2.25%) | 2,629,610 |
5 Mar 2024 | CNY | 11.4 | 11.46 | 11 | 11.11 | 11.11 | -0.32 (-2.80%) | 2,312,200 |
4 Mar 2024 | CNY | 11.61 | 11.82 | 11.06 | 11.43 | 11.43 | -0.17 (-1.47%) | 3,273,270 |
1 Mar 2024 | CNY | 11.59 | 11.85 | 11.29 | 11.6 | 11.6 | +0.11 (+0.96%) | 3,485,080 |
29 Feb 2024 | CNY | 10.89 | 11.52 | 10.5 | 11.49 | 11.49 | +0.59 (+5.41%) | 6,080,480 |
28 Feb 2024 | CNY | 12.69 | 12.94 | 10.9 | 10.9 | 10.9 | -1.76 (-13.90%) | 7,623,740 |
27 Feb 2024 | CNY | 12.32 | 12.68 | 11.9 | 12.66 | 12.66 | +0.33 (+2.68%) | 4,128,090 |
26 Feb 2024 | CNY | 11.82 | 12.69 | 11.7 | 12.33 | 12.33 | +0.57 (+4.85%) | 5,048,210 |
23 Feb 2024 | CNY | 11.14 | 11.76 | 11.12 | 11.76 | 11.76 | +0.62 (+5.57%) | 4,121,640 |
22 Feb 2024 | CNY | 10.75 | 11.14 | 10.63 | 11.14 | 11.14 | +0.53 (+5.00%) | 3,721,400 |
21 Feb 2024 | CNY | 10.03 | 11.06 | 9.94 | 10.61 | 10.61 | +0.52 (+5.15%) | 5,144,260 |
20 Feb 2024 | CNY | 9.89 | 10.16 | 9.64 | 10.09 | 10.09 | +0.15 (+1.51%) | 4,280,040 |
19 Feb 2024 | CNY | 9.29 | 10.02 | 9.22 | 9.94 | 9.94 | +0.77 (+8.40%) | 6,684,490 |
8 Feb 2024 | CNY | 8.21 | 9.25 | 7.63 | 9.17 | 9.17 | +1.04 (+12.79%) | 8,189,780 |