Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 10.1 | 10.47 | 10.1 | 10.47 | 10.47 | +0.95 (+9.98%) | 8,866,650 |
11 Apr 2024 | CNY | 9.45 | 9.67 | 9.3 | 9.52 | 9.52 | +0.03 (+0.32%) | 2,714,640 |
10 Apr 2024 | CNY | 9.65 | 9.66 | 9.39 | 9.49 | 9.49 | -0.24 (-2.47%) | 3,293,440 |
9 Apr 2024 | CNY | 9.34 | 9.73 | 9.3 | 9.73 | 9.73 | +0.39 (+4.18%) | 3,635,700 |
8 Apr 2024 | CNY | 9.64 | 9.73 | 9.33 | 9.34 | 9.34 | -0.37 (-3.81%) | 3,781,300 |
3 Apr 2024 | CNY | 9.68 | 10.05 | 9.64 | 9.71 | 9.71 | +0.03 (+0.31%) | 6,245,030 |
2 Apr 2024 | CNY | 9.43 | 9.74 | 9.43 | 9.68 | 9.68 | +0.26 (+2.76%) | 4,655,900 |
1 Apr 2024 | CNY | 9.26 | 9.43 | 9.23 | 9.42 | 9.42 | +0.23 (+2.50%) | 3,074,300 |
29 Mar 2024 | CNY | 9.27 | 9.27 | 9.08 | 9.19 | 9.19 | +0.11 (+1.21%) | 2,216,100 |
28 Mar 2024 | CNY | 8.91 | 9.19 | 8.81 | 9.08 | 9.08 | +0.11 (+1.23%) | 2,509,000 |
27 Mar 2024 | CNY | 9.29 | 9.33 | 8.97 | 8.97 | 8.97 | -0.23 (-2.50%) | 2,231,900 |
26 Mar 2024 | CNY | 9.11 | 9.24 | 9.01 | 9.2 | 9.2 | +0.09 (+0.99%) | 2,241,600 |
25 Mar 2024 | CNY | 9.34 | 9.4 | 9.11 | 9.11 | 9.11 | -0.23 (-2.46%) | 2,541,750 |
22 Mar 2024 | CNY | 9.51 | 9.54 | 9.29 | 9.34 | 9.34 | -0.22 (-2.30%) | 2,499,700 |
21 Mar 2024 | CNY | 9.52 | 9.61 | 9.36 | 9.56 | 9.56 | +0.02 (+0.21%) | 2,840,300 |
20 Mar 2024 | CNY | 9.31 | 9.55 | 9.3 | 9.54 | 9.54 | +0.18 (+1.92%) | 2,565,800 |
19 Mar 2024 | CNY | 9.33 | 9.46 | 9.28 | 9.36 | 9.36 | +0.05 (+0.54%) | 2,692,400 |
18 Mar 2024 | CNY | 9.2 | 9.31 | 9.16 | 9.31 | 9.31 | +0.12 (+1.31%) | 2,899,500 |
15 Mar 2024 | CNY | 9.02 | 9.19 | 9.01 | 9.19 | 9.19 | +0.14 (+1.55%) | 2,328,440 |
14 Mar 2024 | CNY | 9.13 | 9.2 | 8.91 | 9.05 | 9.05 | -0.1 (-1.09%) | 2,808,480 |
13 Mar 2024 | CNY | 9.07 | 9.19 | 9.03 | 9.15 | 9.15 | +0.02 (+0.22%) | 2,841,110 |
12 Mar 2024 | CNY | 9.23 | 9.23 | 8.98 | 9.13 | 9.13 | -0.11 (-1.19%) | 4,463,900 |
11 Mar 2024 | CNY | 8.77 | 9.29 | 8.71 | 9.24 | 9.24 | +0.45 (+5.12%) | 6,101,830 |
8 Mar 2024 | CNY | 8.65 | 8.84 | 8.65 | 8.79 | 8.79 | +0.14 (+1.62%) | 2,968,600 |
7 Mar 2024 | CNY | 8.81 | 8.92 | 8.64 | 8.65 | 8.65 | -0.13 (-1.48%) | 3,658,700 |
6 Mar 2024 | CNY | 8.64 | 8.85 | 8.6 | 8.78 | 8.78 | +0.06 (+0.69%) | 3,670,820 |
5 Mar 2024 | CNY | 8.8 | 8.86 | 8.63 | 8.72 | 8.72 | -0.22 (-2.46%) | 4,421,300 |
4 Mar 2024 | CNY | 9.19 | 9.19 | 8.76 | 8.94 | 8.94 | -0.28 (-3.04%) | 8,194,420 |
1 Mar 2024 | CNY | 10.05 | 10.05 | 9.1 | 9.22 | 9.22 | -0.01 (-0.11%) | 13,192,300 |
29 Feb 2024 | CNY | 8.18 | 9.23 | 8.15 | 9.23 | 9.23 | +0.84 (+10.01%) | 5,463,710 |