Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 10.08 | 10.56 | 10.07 | 10.48 | 10.48 | +0.38 (+3.76%) | 9,958,400 |
27 Mar 2024 | CNY | 10.63 | 10.63 | 10.05 | 10.1 | 10.1 | -0.53 (-4.99%) | 9,923,760 |
26 Mar 2024 | CNY | 10.6 | 10.66 | 10.38 | 10.63 | 10.63 | +0.09 (+0.85%) | 11,446,400 |
25 Mar 2024 | CNY | 11.07 | 11.18 | 10.5 | 10.54 | 10.54 | -0.63 (-5.64%) | 17,258,270 |
22 Mar 2024 | CNY | 11.83 | 11.9 | 11.15 | 11.17 | 11.17 | -0.65 (-5.50%) | 21,714,700 |
21 Mar 2024 | CNY | 11.48 | 12.47 | 11.41 | 11.82 | 11.82 | +0.14 (+1.20%) | 28,051,530 |
20 Mar 2024 | CNY | 11.18 | 11.97 | 11.05 | 11.68 | 11.68 | +0.64 (+5.80%) | 30,492,460 |
19 Mar 2024 | CNY | 11.31 | 11.35 | 11 | 11.04 | 11.04 | -0.35 (-3.07%) | 20,250,420 |
18 Mar 2024 | CNY | 11.08 | 11.62 | 10.89 | 11.39 | 11.39 | +0.3 (+2.71%) | 25,079,400 |
15 Mar 2024 | CNY | 10.57 | 11.33 | 10.55 | 11.09 | 11.09 | +0.24 (+2.21%) | 24,523,400 |
14 Mar 2024 | CNY | 10.46 | 11.39 | 10.32 | 10.85 | 10.85 | +0.48 (+4.63%) | 29,636,000 |
13 Mar 2024 | CNY | 10.23 | 10.81 | 10.09 | 10.37 | 10.37 | +0.02 (+0.19%) | 18,815,310 |
12 Mar 2024 | CNY | 10.01 | 10.57 | 9.99 | 10.35 | 10.35 | +0.3 (+2.99%) | 19,458,380 |
11 Mar 2024 | CNY | 10.05 | 10.15 | 9.83 | 10.05 | 10.05 | 0.0 (0.0%) | 12,830,010 |
8 Mar 2024 | CNY | 9.78 | 10.37 | 9.66 | 10.05 | 10.05 | +0.39 (+4.04%) | 21,084,980 |
7 Mar 2024 | CNY | 9.62 | 9.89 | 9.6 | 9.66 | 9.66 | +0.06 (+0.63%) | 11,480,300 |
6 Mar 2024 | CNY | 9.53 | 9.7 | 9.42 | 9.6 | 9.6 | +0.04 (+0.42%) | 7,941,410 |
5 Mar 2024 | CNY | 9.77 | 9.83 | 9.56 | 9.56 | 9.56 | -0.34 (-3.43%) | 12,463,220 |
4 Mar 2024 | CNY | 9.72 | 10.1 | 9.57 | 9.9 | 9.9 | +0.18 (+1.85%) | 13,899,510 |
1 Mar 2024 | CNY | 9.76 | 9.86 | 9.62 | 9.72 | 9.72 | +0.03 (+0.31%) | 12,166,500 |
29 Feb 2024 | CNY | 9.03 | 9.78 | 9.02 | 9.69 | 9.69 | +0.24 (+2.54%) | 15,183,540 |
28 Feb 2024 | CNY | 10.5 | 10.94 | 9.45 | 9.45 | 9.45 | -1.05 (-10%) | 24,881,900 |
27 Feb 2024 | CNY | 10.2 | 10.5 | 10.11 | 10.5 | 10.5 | -0.01 (-0.10%) | 19,984,200 |
26 Feb 2024 | CNY | 9.89 | 10.9 | 9.7 | 10.51 | 10.51 | +0.58 (+5.84%) | 27,943,400 |
23 Feb 2024 | CNY | 9.74 | 10.14 | 9.7 | 9.93 | 9.93 | +0.19 (+1.95%) | 26,223,010 |
22 Feb 2024 | CNY | 9.05 | 9.79 | 9 | 9.74 | 9.74 | +0.6 (+6.56%) | 26,830,900 |
21 Feb 2024 | CNY | 9.1 | 9.38 | 8.83 | 9.14 | 9.14 | +0.01 (+0.11%) | 21,522,700 |
20 Feb 2024 | CNY | 8.81 | 9.6 | 8.56 | 9.13 | 9.13 | +0.32 (+3.63%) | 20,200,340 |
19 Feb 2024 | CNY | 8.39 | 8.84 | 8.34 | 8.81 | 8.81 | +0.42 (+5.01%) | 16,216,960 |
8 Feb 2024 | CNY | 7.65 | 8.52 | 7.61 | 8.39 | 8.39 | +0.43 (+5.40%) | 15,743,700 |