Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | CNY | 11.78 | 11.9 | 11.48 | 11.54 | 11.54 | -0.29 (-2.45%) | 3,331,100 |
3 Apr 2024 | CNY | 11.73 | 11.89 | 11.56 | 11.83 | 11.83 | +0.1 (+0.85%) | 2,958,350 |
2 Apr 2024 | CNY | 11.74 | 11.84 | 11.59 | 11.73 | 11.73 | -0.06 (-0.51%) | 2,824,507 |
1 Apr 2024 | CNY | 11.43 | 11.87 | 11.41 | 11.79 | 11.79 | +0.45 (+3.97%) | 4,711,102 |
29 Mar 2024 | CNY | 11.1 | 11.34 | 11.04 | 11.34 | 11.34 | +0.25 (+2.25%) | 1,120,700 |
28 Mar 2024 | CNY | 11.09 | 11.2 | 10.93 | 11.09 | 11.09 | +0.1 (+0.91%) | 2,381,700 |
27 Mar 2024 | CNY | 11.23 | 11.31 | 10.9 | 10.99 | 10.99 | -0.21 (-1.87%) | 2,548,142 |
26 Mar 2024 | CNY | 11.17 | 11.31 | 11.03 | 11.2 | 11.2 | 0.0 (0.0%) | 2,473,087 |
25 Mar 2024 | CNY | 11.49 | 11.55 | 11.2 | 11.2 | 11.2 | -0.26 (-2.27%) | 3,662,200 |
22 Mar 2024 | CNY | 11.44 | 11.71 | 11.16 | 11.46 | 11.46 | 0.0 (0.0%) | 4,897,400 |
21 Mar 2024 | CNY | 11.37 | 11.55 | 11.29 | 11.46 | 11.46 | +0.03 (+0.26%) | 2,686,500 |
20 Mar 2024 | CNY | 11.23 | 11.44 | 11.23 | 11.43 | 11.43 | +0.21 (+1.87%) | 2,014,800 |
19 Mar 2024 | CNY | 11.25 | 11.39 | 11.2 | 11.22 | 11.22 | -0.03 (-0.27%) | 2,319,600 |
18 Mar 2024 | CNY | 11.12 | 11.26 | 11.08 | 11.25 | 11.25 | +0.17 (+1.53%) | 2,258,800 |
15 Mar 2024 | CNY | 10.88 | 11.13 | 10.82 | 11.08 | 11.08 | +0.14 (+1.28%) | 2,577,200 |
14 Mar 2024 | CNY | 10.88 | 11.05 | 10.72 | 10.94 | 10.94 | 0.0 (0.0%) | 2,968,715 |
13 Mar 2024 | CNY | 10.77 | 11.06 | 10.65 | 10.94 | 10.94 | +0.16 (+1.48%) | 3,672,359 |
12 Mar 2024 | CNY | 10.61 | 10.82 | 10.6 | 10.78 | 10.78 | +0.13 (+1.22%) | 2,711,300 |
11 Mar 2024 | CNY | 10.43 | 10.67 | 10.42 | 10.65 | 10.65 | +0.25 (+2.40%) | 2,996,696 |
8 Mar 2024 | CNY | 10.42 | 10.49 | 10.23 | 10.4 | 10.4 | -0.05 (-0.48%) | 2,772,600 |
7 Mar 2024 | CNY | 10.4 | 10.64 | 10.38 | 10.45 | 10.45 | +0.06 (+0.58%) | 3,285,686 |
6 Mar 2024 | CNY | 10.25 | 10.47 | 10.23 | 10.39 | 10.39 | +0.09 (+0.87%) | 2,707,200 |
5 Mar 2024 | CNY | 10.56 | 10.57 | 10.28 | 10.3 | 10.3 | -0.27 (-2.55%) | 2,637,601 |
4 Mar 2024 | CNY | 10.63 | 10.74 | 10.34 | 10.57 | 10.57 | -0.12 (-1.12%) | 3,351,600 |
1 Mar 2024 | CNY | 10.54 | 10.75 | 10.51 | 10.69 | 10.69 | +0.15 (+1.42%) | 4,002,533 |
29 Feb 2024 | CNY | 10.17 | 10.6 | 10.12 | 10.54 | 10.54 | +0.32 (+3.13%) | 4,393,766 |
28 Feb 2024 | CNY | 11.2 | 11.4 | 10.18 | 10.22 | 10.22 | -0.9 (-8.09%) | 6,891,030 |
27 Feb 2024 | CNY | 10.88 | 11.27 | 10.78 | 11.12 | 11.12 | +0.24 (+2.21%) | 3,930,501 |
26 Feb 2024 | CNY | 10.84 | 11.22 | 10.73 | 10.88 | 10.88 | +0.03 (+0.28%) | 4,454,134 |
23 Feb 2024 | CNY | 10.54 | 10.86 | 10.47 | 10.85 | 10.85 | +0.31 (+2.94%) | 3,542,134 |