Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 12.78 | 13.29 | 12.65 | 13.09 | 13.09 | +0.49 (+3.89%) | 3,386,860 |
28 Mar 2024 | CNY | 12.29 | 12.95 | 12.29 | 12.6 | 12.6 | +0.3 (+2.44%) | 2,961,880 |
27 Mar 2024 | CNY | 12.6 | 12.93 | 12.3 | 12.3 | 12.3 | -0.28 (-2.23%) | 4,131,230 |
26 Mar 2024 | CNY | 12.83 | 12.98 | 12.35 | 12.58 | 12.58 | -0.24 (-1.87%) | 8,806,050 |
25 Mar 2024 | CNY | 12.36 | 13.33 | 12.24 | 12.82 | 12.82 | +0.7 (+5.78%) | 13,448,960 |
22 Mar 2024 | CNY | 12.13 | 12.3 | 11.9 | 12.12 | 12.12 | -0.14 (-1.14%) | 2,105,760 |
21 Mar 2024 | CNY | 12.32 | 12.54 | 12.19 | 12.26 | 12.26 | -0.1 (-0.81%) | 2,283,150 |
20 Mar 2024 | CNY | 11.86 | 12.61 | 11.8 | 12.36 | 12.36 | +0.27 (+2.23%) | 6,115,040 |
19 Mar 2024 | CNY | 11.34 | 12.5 | 11.22 | 12.09 | 12.09 | +0.72 (+6.33%) | 7,056,910 |
18 Mar 2024 | CNY | 11.18 | 11.37 | 11.11 | 11.37 | 11.37 | +0.23 (+2.06%) | 2,805,460 |
15 Mar 2024 | CNY | 11.13 | 11.15 | 10.96 | 11.14 | 11.14 | 0.0 (0.0%) | 1,614,100 |
14 Mar 2024 | CNY | 11.25 | 11.33 | 11 | 11.14 | 11.14 | -0.12 (-1.07%) | 1,924,020 |
13 Mar 2024 | CNY | 11.26 | 11.36 | 11.02 | 11.26 | 11.26 | +0.02 (+0.18%) | 2,570,690 |
12 Mar 2024 | CNY | 11.13 | 11.3 | 10.95 | 11.24 | 11.24 | +0.11 (+0.99%) | 1,779,420 |
11 Mar 2024 | CNY | 10.97 | 11.15 | 10.93 | 11.13 | 11.13 | +0.14 (+1.27%) | 1,915,100 |
8 Mar 2024 | CNY | 10.9 | 11.03 | 10.82 | 10.99 | 10.99 | +0.05 (+0.46%) | 2,034,240 |
7 Mar 2024 | CNY | 11.41 | 11.49 | 10.87 | 10.94 | 10.94 | -0.46 (-4.04%) | 4,549,990 |
6 Mar 2024 | CNY | 11.17 | 11.49 | 11.07 | 11.4 | 11.4 | +0.23 (+2.06%) | 1,762,400 |
5 Mar 2024 | CNY | 11.3 | 11.5 | 11.1 | 11.17 | 11.17 | -0.18 (-1.59%) | 1,413,000 |
4 Mar 2024 | CNY | 11.35 | 11.5 | 11.01 | 11.35 | 11.35 | +0.18 (+1.61%) | 1,965,890 |
1 Mar 2024 | CNY | 11.34 | 11.37 | 11.11 | 11.17 | 11.17 | -0.12 (-1.06%) | 2,190,800 |
29 Feb 2024 | CNY | 10.74 | 11.52 | 10.69 | 11.29 | 11.29 | +0.5 (+4.63%) | 2,647,550 |
28 Feb 2024 | CNY | 11.48 | 11.94 | 10.79 | 10.79 | 10.79 | -0.76 (-6.58%) | 3,450,200 |
27 Feb 2024 | CNY | 11.48 | 11.55 | 11.21 | 11.55 | 11.55 | +0.15 (+1.32%) | 1,841,850 |
26 Feb 2024 | CNY | 11.32 | 11.58 | 11.24 | 11.4 | 11.4 | +0.1 (+0.88%) | 1,744,900 |
23 Feb 2024 | CNY | 10.94 | 11.33 | 10.85 | 11.3 | 11.3 | +0.36 (+3.29%) | 1,943,470 |
22 Feb 2024 | CNY | 10.93 | 11.16 | 10.8 | 10.94 | 10.94 | -0.11 (-1.00%) | 1,916,370 |
21 Feb 2024 | CNY | 10.86 | 11.42 | 10.7 | 11.05 | 11.05 | +0.19 (+1.75%) | 2,170,170 |
20 Feb 2024 | CNY | 11 | 11.21 | 10.75 | 10.86 | 10.86 | -0.24 (-2.16%) | 2,932,200 |
19 Feb 2024 | CNY | 10.07 | 11.13 | 10 | 11.1 | 11.1 | +0.98 (+9.68%) | 5,319,090 |