Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 12.97 | 13.75 | 12.93 | 13.75 | 13.75 | +1.25 (+10%) | 16,136,420 |
27 Mar 2024 | CNY | 12.99 | 13 | 12.44 | 12.5 | 12.5 | -0.43 (-3.33%) | 16,055,750 |
26 Mar 2024 | CNY | 13.41 | 13.46 | 12.81 | 12.93 | 12.93 | -0.46 (-3.44%) | 18,970,950 |
25 Mar 2024 | CNY | 13.85 | 14 | 13.35 | 13.39 | 13.39 | -0.61 (-4.36%) | 15,447,150 |
22 Mar 2024 | CNY | 14.55 | 14.85 | 13.92 | 14 | 14 | -0.77 (-5.21%) | 27,036,930 |
21 Mar 2024 | CNY | 14.21 | 15.25 | 14.15 | 14.77 | 14.77 | +0.25 (+1.72%) | 43,698,350 |
20 Mar 2024 | CNY | 13.71 | 14.74 | 13.7 | 14.52 | 14.52 | +1.12 (+8.36%) | 45,665,330 |
19 Mar 2024 | CNY | 14.05 | 14.05 | 13.3 | 13.4 | 13.4 | -0.57 (-4.08%) | 32,868,610 |
18 Mar 2024 | CNY | 14.19 | 14.75 | 13.81 | 13.97 | 13.97 | +0.2 (+1.45%) | 44,944,000 |
15 Mar 2024 | CNY | 12.56 | 13.77 | 12.32 | 13.77 | 13.77 | +1.25 (+9.98%) | 32,370,420 |
14 Mar 2024 | CNY | 12.68 | 12.9 | 12.24 | 12.52 | 12.52 | +0.16 (+1.29%) | 22,082,730 |
13 Mar 2024 | CNY | 11.76 | 12.62 | 11.63 | 12.36 | 12.36 | +0.61 (+5.19%) | 17,196,280 |
12 Mar 2024 | CNY | 11.38 | 11.96 | 11.38 | 11.75 | 11.75 | +0.37 (+3.25%) | 14,907,520 |
11 Mar 2024 | CNY | 11.18 | 11.4 | 11.14 | 11.38 | 11.38 | +0.2 (+1.79%) | 6,757,840 |
8 Mar 2024 | CNY | 11.16 | 11.29 | 11.01 | 11.18 | 11.18 | +0.08 (+0.72%) | 7,137,420 |
7 Mar 2024 | CNY | 11.37 | 11.57 | 11.06 | 11.1 | 11.1 | -0.28 (-2.46%) | 8,939,860 |
6 Mar 2024 | CNY | 11.11 | 11.48 | 11.06 | 11.38 | 11.38 | +0.26 (+2.34%) | 7,000,930 |
5 Mar 2024 | CNY | 11.32 | 11.39 | 11.06 | 11.12 | 11.12 | -0.3 (-2.63%) | 8,753,340 |
4 Mar 2024 | CNY | 11.6 | 11.69 | 11.25 | 11.42 | 11.42 | -0.18 (-1.55%) | 7,263,920 |
1 Mar 2024 | CNY | 11.56 | 11.75 | 11.48 | 11.6 | 11.6 | +0.05 (+0.43%) | 8,344,480 |
29 Feb 2024 | CNY | 11.02 | 11.64 | 11 | 11.55 | 11.55 | +0.41 (+3.68%) | 6,867,270 |
28 Feb 2024 | CNY | 11.8 | 12.01 | 11.14 | 11.14 | 11.14 | -0.62 (-5.27%) | 10,561,780 |
27 Feb 2024 | CNY | 11.55 | 11.76 | 11.44 | 11.76 | 11.76 | +0.18 (+1.55%) | 7,607,220 |
26 Feb 2024 | CNY | 11.18 | 11.77 | 11.18 | 11.58 | 11.58 | +0.49 (+4.42%) | 12,115,950 |
23 Feb 2024 | CNY | 10.92 | 11.13 | 10.77 | 11.09 | 11.09 | +0.21 (+1.93%) | 5,842,450 |
22 Feb 2024 | CNY | 10.7 | 10.94 | 10.68 | 10.88 | 10.88 | +0.12 (+1.12%) | 5,218,080 |
21 Feb 2024 | CNY | 10.61 | 11.11 | 10.52 | 10.76 | 10.76 | +0.05 (+0.47%) | 7,011,500 |
20 Feb 2024 | CNY | 10.6 | 10.74 | 10.36 | 10.71 | 10.71 | +0.06 (+0.56%) | 5,872,970 |
19 Feb 2024 | CNY | 11.09 | 11.15 | 10.5 | 10.65 | 10.65 | -0.33 (-3.01%) | 9,998,590 |
8 Feb 2024 | CNY | 10.09 | 11.03 | 10.09 | 10.98 | 10.98 | +0.92 (+9.15%) | 12,414,560 |