Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 12.41 | 12.45 | 12.16 | 12.23 | 12.23 | -0.24 (-1.92%) | 1,206,000 |
21 Mar 2024 | CNY | 12.43 | 12.53 | 12.25 | 12.47 | 12.47 | +0.07 (+0.56%) | 1,232,500 |
20 Mar 2024 | CNY | 12.36 | 12.43 | 12.28 | 12.4 | 12.4 | +0.05 (+0.40%) | 1,311,300 |
19 Mar 2024 | CNY | 12.43 | 12.53 | 12.33 | 12.35 | 12.35 | -0.14 (-1.12%) | 1,905,900 |
18 Mar 2024 | CNY | 12.08 | 12.52 | 12.08 | 12.49 | 12.49 | +0.5 (+4.17%) | 3,101,600 |
15 Mar 2024 | CNY | 11.71 | 11.99 | 11.67 | 11.99 | 11.99 | +0.16 (+1.35%) | 1,360,000 |
14 Mar 2024 | CNY | 11.77 | 11.94 | 11.66 | 11.83 | 11.83 | +0.05 (+0.42%) | 1,373,400 |
13 Mar 2024 | CNY | 11.7 | 11.85 | 11.61 | 11.78 | 11.78 | +0.1 (+0.86%) | 1,365,900 |
12 Mar 2024 | CNY | 11.6 | 11.76 | 11.5 | 11.68 | 11.68 | +0.11 (+0.95%) | 1,296,387 |
11 Mar 2024 | CNY | 11.4 | 11.58 | 11.35 | 11.57 | 11.57 | +0.12 (+1.05%) | 1,170,400 |
8 Mar 2024 | CNY | 11.29 | 11.51 | 11.25 | 11.45 | 11.45 | +0.16 (+1.42%) | 1,234,100 |
7 Mar 2024 | CNY | 11.27 | 11.59 | 11.25 | 11.29 | 11.29 | +0.01 (+0.09%) | 1,525,500 |
6 Mar 2024 | CNY | 11.12 | 11.37 | 11.06 | 11.28 | 11.28 | +0.11 (+0.98%) | 1,386,200 |
5 Mar 2024 | CNY | 11.26 | 11.47 | 11.08 | 11.17 | 11.17 | -0.05 (-0.45%) | 1,990,400 |
4 Mar 2024 | CNY | 11.27 | 11.39 | 11.1 | 11.22 | 11.22 | -0.06 (-0.53%) | 1,372,800 |
1 Mar 2024 | CNY | 11.29 | 11.46 | 11.16 | 11.28 | 11.28 | -0.01 (-0.09%) | 2,227,260 |
29 Feb 2024 | CNY | 10.8 | 11.6 | 10.73 | 11.29 | 11.29 | +0.43 (+3.96%) | 2,145,900 |
28 Feb 2024 | CNY | 11.83 | 12 | 10.86 | 10.86 | 10.86 | -0.89 (-7.57%) | 2,870,196 |
27 Feb 2024 | CNY | 11.44 | 11.79 | 11.31 | 11.75 | 11.75 | +0.3 (+2.62%) | 1,397,822 |
26 Feb 2024 | CNY | 11.15 | 11.65 | 11.11 | 11.45 | 11.45 | +0.25 (+2.23%) | 1,898,536 |
23 Feb 2024 | CNY | 10.9 | 11.22 | 10.85 | 11.2 | 11.2 | +0.35 (+3.23%) | 1,672,300 |
22 Feb 2024 | CNY | 10.69 | 10.86 | 10.58 | 10.85 | 10.85 | +0.24 (+2.26%) | 1,505,754 |
21 Feb 2024 | CNY | 10.35 | 10.89 | 10.35 | 10.61 | 10.61 | +0.15 (+1.43%) | 1,847,505 |
20 Feb 2024 | CNY | 10.47 | 10.49 | 10.28 | 10.46 | 10.46 | -0.03 (-0.29%) | 1,525,200 |
19 Feb 2024 | CNY | 10.31 | 10.66 | 10.25 | 10.49 | 10.49 | +0.18 (+1.75%) | 2,627,426 |
8 Feb 2024 | CNY | 9.62 | 10.37 | 9.42 | 10.31 | 10.31 | +0.49 (+4.99%) | 4,112,358 |
7 Feb 2024 | CNY | 9.93 | 10.1 | 9.22 | 9.82 | 9.82 | -0.01 (-0.10%) | 6,045,287 |
6 Feb 2024 | CNY | 9.29 | 10.03 | 8.83 | 9.83 | 9.83 | +0.44 (+4.69%) | 5,420,800 |
5 Feb 2024 | CNY | 10.15 | 10.17 | 9.13 | 9.39 | 9.39 | -0.75 (-7.40%) | 4,328,042 |
2 Feb 2024 | CNY | 10.81 | 10.9 | 9.81 | 10.14 | 10.14 | -0.56 (-5.23%) | 2,546,400 |