Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 12.17 | 12.54 | 11.96 | 12.4 | 12.4 | +0.2 (+1.64%) | 3,001,210 |
27 Mar 2024 | CNY | 12.6 | 12.8 | 12.2 | 12.2 | 12.2 | -0.61 (-4.76%) | 4,314,910 |
26 Mar 2024 | CNY | 11.83 | 12.85 | 11.73 | 12.81 | 12.81 | +0.99 (+8.38%) | 6,718,780 |
25 Mar 2024 | CNY | 11.66 | 12.24 | 11.65 | 11.82 | 11.82 | -0.13 (-1.09%) | 3,299,660 |
22 Mar 2024 | CNY | 12.23 | 12.23 | 11.64 | 11.95 | 11.95 | -0.41 (-3.32%) | 4,693,240 |
21 Mar 2024 | CNY | 12.06 | 12.67 | 11.93 | 12.36 | 12.36 | +0.21 (+1.73%) | 6,663,670 |
20 Mar 2024 | CNY | 11.3 | 12.28 | 11.16 | 12.15 | 12.15 | +0.93 (+8.29%) | 6,602,150 |
19 Mar 2024 | CNY | 10.94 | 11.34 | 10.92 | 11.22 | 11.22 | +0.31 (+2.84%) | 3,699,200 |
18 Mar 2024 | CNY | 10.73 | 11.01 | 10.57 | 10.91 | 10.91 | +0.25 (+2.35%) | 2,871,130 |
15 Mar 2024 | CNY | 10.48 | 10.66 | 10.39 | 10.66 | 10.66 | +0.14 (+1.33%) | 2,214,160 |
14 Mar 2024 | CNY | 10.6 | 10.73 | 10.33 | 10.52 | 10.52 | -0.15 (-1.41%) | 3,550,400 |
13 Mar 2024 | CNY | 10.57 | 10.96 | 10.28 | 10.67 | 10.67 | +0.19 (+1.81%) | 3,553,530 |
12 Mar 2024 | CNY | 10.24 | 10.5 | 10.1 | 10.48 | 10.48 | +0.28 (+2.75%) | 2,383,450 |
11 Mar 2024 | CNY | 9.94 | 10.22 | 9.84 | 10.2 | 10.2 | +0.37 (+3.76%) | 2,066,230 |
8 Mar 2024 | CNY | 9.8 | 9.98 | 9.69 | 9.83 | 9.83 | +0.06 (+0.61%) | 1,537,500 |
7 Mar 2024 | CNY | 9.97 | 10.13 | 9.75 | 9.77 | 9.77 | -0.07 (-0.71%) | 2,287,050 |
6 Mar 2024 | CNY | 9.7 | 9.97 | 9.64 | 9.84 | 9.84 | +0.09 (+0.92%) | 1,859,480 |
5 Mar 2024 | CNY | 10.16 | 10.16 | 9.74 | 9.75 | 9.75 | -0.35 (-3.47%) | 2,404,700 |
4 Mar 2024 | CNY | 10.3 | 10.37 | 9.97 | 10.1 | 10.1 | -0.16 (-1.56%) | 2,317,500 |
1 Mar 2024 | CNY | 10.2 | 10.33 | 10.04 | 10.26 | 10.26 | +0.07 (+0.69%) | 2,573,020 |
29 Feb 2024 | CNY | 9.78 | 10.28 | 9.72 | 10.19 | 10.19 | +0.28 (+2.83%) | 3,304,570 |
28 Feb 2024 | CNY | 11.12 | 11.45 | 9.9 | 9.91 | 9.91 | -1.16 (-10.48%) | 5,730,400 |
27 Feb 2024 | CNY | 10.64 | 11.07 | 10.41 | 11.07 | 11.07 | +0.43 (+4.04%) | 3,400,780 |
26 Feb 2024 | CNY | 10.37 | 11.01 | 10.34 | 10.64 | 10.64 | +0.29 (+2.80%) | 3,875,050 |
23 Feb 2024 | CNY | 9.94 | 10.4 | 9.93 | 10.35 | 10.35 | +0.43 (+4.33%) | 3,768,820 |
22 Feb 2024 | CNY | 9.61 | 9.93 | 9.59 | 9.92 | 9.92 | +0.28 (+2.90%) | 3,183,190 |
21 Feb 2024 | CNY | 9.38 | 9.95 | 9.31 | 9.64 | 9.64 | +0.22 (+2.34%) | 3,280,240 |
20 Feb 2024 | CNY | 9.25 | 9.48 | 9.09 | 9.42 | 9.42 | +0.1 (+1.07%) | 2,566,520 |
19 Feb 2024 | CNY | 9.12 | 9.83 | 9.12 | 9.32 | 9.32 | +0.28 (+3.10%) | 4,969,760 |
8 Feb 2024 | CNY | 8.06 | 9.31 | 7.61 | 9.04 | 9.04 | +1.02 (+12.72%) | 6,485,360 |