Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | CNY | 10.29 | 10.45 | 10.08 | 10.2 | 10.2 | -0.15 (-1.45%) | 4,730,128 |
22 Apr 2024 | CNY | 9.92 | 10.5 | 9.92 | 10.35 | 10.35 | +0.43 (+4.33%) | 4,214,389 |
19 Apr 2024 | CNY | 9.92 | 10.08 | 9.8 | 9.92 | 9.92 | 0.0 (0.0%) | 2,313,762 |
18 Apr 2024 | CNY | 9.68 | 10.01 | 9.68 | 9.92 | 9.92 | +0.15 (+1.54%) | 2,768,545 |
17 Apr 2024 | CNY | 9.48 | 9.77 | 9.48 | 9.77 | 9.77 | +0.37 (+3.94%) | 2,152,300 |
16 Apr 2024 | CNY | 10.04 | 10.04 | 9.25 | 9.4 | 9.4 | -0.63 (-6.28%) | 4,167,438 |
15 Apr 2024 | CNY | 10.35 | 10.52 | 9.9 | 10.03 | 10.03 | -0.27 (-2.62%) | 4,797,393 |
12 Apr 2024 | CNY | 10.33 | 10.47 | 10.25 | 10.3 | 10.3 | -0.11 (-1.06%) | 3,575,190 |
11 Apr 2024 | CNY | 9.87 | 10.49 | 9.74 | 10.41 | 10.41 | +0.54 (+5.47%) | 6,920,504 |
10 Apr 2024 | CNY | 10.1 | 10.1 | 9.81 | 9.87 | 9.87 | -0.06 (-0.60%) | 2,775,200 |
9 Apr 2024 | CNY | 10.05 | 10.06 | 9.76 | 9.93 | 9.93 | -0.12 (-1.19%) | 3,120,298 |
8 Apr 2024 | CNY | 10.13 | 10.26 | 10 | 10.05 | 10.05 | +0.02 (+0.20%) | 4,424,172 |
3 Apr 2024 | CNY | 9.9 | 10.05 | 9.83 | 10.03 | 10.03 | +0.08 (+0.80%) | 2,248,371 |
2 Apr 2024 | CNY | 9.9 | 10.15 | 9.86 | 9.95 | 9.95 | +0.06 (+0.61%) | 3,936,259 |
1 Apr 2024 | CNY | 9.9 | 9.9 | 9.74 | 9.89 | 9.89 | +0.12 (+1.23%) | 2,163,800 |
29 Mar 2024 | CNY | 9.67 | 9.78 | 9.6 | 9.77 | 9.77 | +0.19 (+1.98%) | 1,393,975 |
28 Mar 2024 | CNY | 9.6 | 9.81 | 9.51 | 9.58 | 9.58 | -0.07 (-0.73%) | 3,648,644 |
27 Mar 2024 | CNY | 9.9 | 9.99 | 9.65 | 9.65 | 9.65 | -0.32 (-3.21%) | 4,882,273 |
26 Mar 2024 | CNY | 10.1 | 10.19 | 9.72 | 9.97 | 9.97 | -0.11 (-1.09%) | 5,349,900 |
25 Mar 2024 | CNY | 10.05 | 10.16 | 9.7 | 10.08 | 10.08 | -0.03 (-0.30%) | 6,171,533 |
22 Mar 2024 | CNY | 9.7 | 10.14 | 9.63 | 10.11 | 10.11 | +0.41 (+4.23%) | 7,860,756 |
21 Mar 2024 | CNY | 10 | 10.26 | 9.61 | 9.7 | 9.7 | -0.29 (-2.90%) | 7,856,646 |
20 Mar 2024 | CNY | 9.17 | 10.03 | 9.17 | 9.99 | 9.99 | +0.83 (+9.06%) | 11,310,199 |
19 Mar 2024 | CNY | 9.3 | 9.38 | 9.09 | 9.16 | 9.16 | -0.12 (-1.29%) | 5,795,200 |
18 Mar 2024 | CNY | 8.82 | 9.3 | 8.79 | 9.28 | 9.28 | +0.46 (+5.22%) | 7,495,427 |
15 Mar 2024 | CNY | 8.64 | 8.92 | 8.57 | 8.82 | 8.82 | +0.17 (+1.97%) | 3,016,732 |
14 Mar 2024 | CNY | 8.64 | 8.72 | 8.54 | 8.65 | 8.65 | 0.0 (0.0%) | 2,794,289 |
13 Mar 2024 | CNY | 8.75 | 8.83 | 8.59 | 8.65 | 8.65 | -0.05 (-0.57%) | 4,389,920 |
12 Mar 2024 | CNY | 8.64 | 8.83 | 8.6 | 8.7 | 8.7 | +0.06 (+0.69%) | 2,941,600 |
11 Mar 2024 | CNY | 8.62 | 8.7 | 8.4 | 8.64 | 8.64 | +0.01 (+0.12%) | 2,260,500 |