Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 11.75 | 12.06 | 11.74 | 11.96 | 11.96 | +0.18 (+1.53%) | 2,654,900 |
27 Mar 2024 | CNY | 11.98 | 12.16 | 11.77 | 11.78 | 11.78 | -0.25 (-2.08%) | 3,342,800 |
26 Mar 2024 | CNY | 12.1 | 12.15 | 11.86 | 12.03 | 12.03 | -0.09 (-0.74%) | 3,759,700 |
25 Mar 2024 | CNY | 12.1 | 12.25 | 11.94 | 12.12 | 12.12 | -0.02 (-0.16%) | 3,707,720 |
22 Mar 2024 | CNY | 12.2 | 12.27 | 12.01 | 12.14 | 12.14 | -0.18 (-1.46%) | 4,106,400 |
21 Mar 2024 | CNY | 12.03 | 12.5 | 11.96 | 12.32 | 12.32 | +0.29 (+2.41%) | 6,170,450 |
20 Mar 2024 | CNY | 11.87 | 12.1 | 11.87 | 12.03 | 12.03 | +0.13 (+1.09%) | 2,643,700 |
19 Mar 2024 | CNY | 12.03 | 12.03 | 11.87 | 11.9 | 11.9 | -0.1 (-0.83%) | 2,811,600 |
18 Mar 2024 | CNY | 12 | 12.05 | 11.89 | 12 | 12 | +0.04 (+0.33%) | 3,515,110 |
15 Mar 2024 | CNY | 11.68 | 12.09 | 11.65 | 11.96 | 11.96 | +0.19 (+1.61%) | 4,474,500 |
14 Mar 2024 | CNY | 11.69 | 12.1 | 11.65 | 11.77 | 11.77 | +0.08 (+0.68%) | 5,015,900 |
13 Mar 2024 | CNY | 11.6 | 11.73 | 11.56 | 11.69 | 11.69 | +0.04 (+0.34%) | 3,102,000 |
12 Mar 2024 | CNY | 11.75 | 11.75 | 11.5 | 11.65 | 11.65 | -0.03 (-0.26%) | 3,158,800 |
11 Mar 2024 | CNY | 11.45 | 11.84 | 11.4 | 11.68 | 11.68 | +0.23 (+2.01%) | 3,832,700 |
8 Mar 2024 | CNY | 11.46 | 11.52 | 11.34 | 11.45 | 11.45 | -0.05 (-0.43%) | 2,693,640 |
7 Mar 2024 | CNY | 11.58 | 11.64 | 11.42 | 11.5 | 11.5 | -0.04 (-0.35%) | 3,669,500 |
6 Mar 2024 | CNY | 11.52 | 11.64 | 11.41 | 11.54 | 11.54 | -0.09 (-0.77%) | 4,667,900 |
5 Mar 2024 | CNY | 11.33 | 11.98 | 11.22 | 11.63 | 11.63 | +0.27 (+2.38%) | 8,365,570 |
4 Mar 2024 | CNY | 11.25 | 11.37 | 11.18 | 11.36 | 11.36 | +0.1 (+0.89%) | 3,569,070 |
1 Mar 2024 | CNY | 11.24 | 11.32 | 11.15 | 11.26 | 11.26 | +0.03 (+0.27%) | 2,912,600 |
29 Feb 2024 | CNY | 10.9 | 11.24 | 10.82 | 11.23 | 11.23 | +0.29 (+2.65%) | 4,084,800 |
28 Feb 2024 | CNY | 11.3 | 11.59 | 10.93 | 10.94 | 10.94 | -0.36 (-3.19%) | 6,255,280 |
27 Feb 2024 | CNY | 11.06 | 11.3 | 11.04 | 11.3 | 11.3 | +0.19 (+1.71%) | 3,663,500 |
26 Feb 2024 | CNY | 11.15 | 11.29 | 11.03 | 11.11 | 11.11 | -0.03 (-0.27%) | 3,748,380 |
23 Feb 2024 | CNY | 11.03 | 11.16 | 10.93 | 11.14 | 11.14 | +0.11 (+1.00%) | 3,951,100 |
22 Feb 2024 | CNY | 10.98 | 11.08 | 10.87 | 11.03 | 11.03 | +0.07 (+0.64%) | 2,923,400 |
21 Feb 2024 | CNY | 10.78 | 11.17 | 10.74 | 10.96 | 10.96 | +0.08 (+0.74%) | 4,036,400 |
20 Feb 2024 | CNY | 10.85 | 10.97 | 10.7 | 10.88 | 10.88 | +0.01 (+0.09%) | 2,960,300 |
19 Feb 2024 | CNY | 10.7 | 11.1 | 10.7 | 10.87 | 10.87 | +0.17 (+1.59%) | 3,946,890 |
8 Feb 2024 | CNY | 10.09 | 10.88 | 10.03 | 10.7 | 10.7 | +0.65 (+6.47%) | 5,517,680 |