Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Feb 2024 | CNY | 10 | 10.3 | 9.88 | 10.05 | 10.05 | -0.11 (-1.08%) | 4,226,670 |
6 Feb 2024 | CNY | 9.58 | 10.35 | 9.2 | 10.16 | 10.16 | +0.42 (+4.31%) | 5,686,670 |
5 Feb 2024 | CNY | 10.4 | 10.42 | 9.66 | 9.74 | 9.74 | -0.82 (-7.77%) | 6,138,600 |
2 Feb 2024 | CNY | 11.03 | 11.19 | 10.3 | 10.56 | 10.56 | -0.53 (-4.78%) | 4,467,100 |
1 Feb 2024 | CNY | 11.4 | 11.4 | 11 | 11.09 | 11.09 | -0.35 (-3.06%) | 3,738,300 |
31 Jan 2024 | CNY | 11.78 | 11.92 | 11.35 | 11.44 | 11.44 | -0.39 (-3.30%) | 2,724,600 |
30 Jan 2024 | CNY | 11.84 | 12.12 | 11.8 | 11.83 | 11.83 | -0.1 (-0.84%) | 2,592,180 |
29 Jan 2024 | CNY | 12.23 | 12.26 | 11.91 | 11.93 | 11.93 | -0.23 (-1.89%) | 2,716,400 |
26 Jan 2024 | CNY | 12.05 | 12.3 | 12 | 12.16 | 12.16 | +0.11 (+0.91%) | 3,802,670 |
25 Jan 2024 | CNY | 11.56 | 12.06 | 11.55 | 12.05 | 12.05 | +0.49 (+4.24%) | 4,568,300 |
24 Jan 2024 | CNY | 11.45 | 11.57 | 11.07 | 11.56 | 11.56 | +0.19 (+1.67%) | 3,085,680 |
23 Jan 2024 | CNY | 11.2 | 11.4 | 10.96 | 11.37 | 11.37 | +0.15 (+1.34%) | 2,735,370 |
22 Jan 2024 | CNY | 11.93 | 11.93 | 11.08 | 11.22 | 11.22 | -0.69 (-5.79%) | 3,558,650 |
19 Jan 2024 | CNY | 12.01 | 12.17 | 11.86 | 11.91 | 11.91 | -0.1 (-0.83%) | 2,192,100 |
18 Jan 2024 | CNY | 12.16 | 12.16 | 11.66 | 12.01 | 12.01 | -0.18 (-1.48%) | 3,887,600 |
17 Jan 2024 | CNY | 12.41 | 12.55 | 12.17 | 12.19 | 12.19 | -0.22 (-1.77%) | 2,267,900 |
16 Jan 2024 | CNY | 12.46 | 12.54 | 12.27 | 12.41 | 12.41 | -0.1 (-0.80%) | 2,119,270 |
15 Jan 2024 | CNY | 12.64 | 12.8 | 12.48 | 12.51 | 12.51 | -0.24 (-1.88%) | 2,616,500 |
12 Jan 2024 | CNY | 12.65 | 12.98 | 12.64 | 12.75 | 12.75 | +0.11 (+0.87%) | 3,361,900 |
11 Jan 2024 | CNY | 12.48 | 12.74 | 12.37 | 12.64 | 12.64 | +0.19 (+1.53%) | 2,183,100 |
10 Jan 2024 | CNY | 12.42 | 12.55 | 12.28 | 12.45 | 12.45 | -0.06 (-0.48%) | 1,560,400 |