Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 13 | 13.33 | 12.64 | 12.78 | 12.78 | +0.38 (+3.06%) | 10,984,760 |
27 Mar 2024 | CNY | 12.52 | 12.74 | 12.4 | 12.4 | 12.4 | -0.11 (-0.88%) | 3,419,440 |
26 Mar 2024 | CNY | 12.33 | 12.65 | 12.33 | 12.51 | 12.51 | +0.12 (+0.97%) | 3,513,420 |
25 Mar 2024 | CNY | 12.55 | 12.68 | 12.36 | 12.39 | 12.39 | -0.21 (-1.67%) | 3,265,500 |
22 Mar 2024 | CNY | 12.81 | 12.9 | 12.51 | 12.6 | 12.6 | -0.2 (-1.56%) | 4,283,420 |
21 Mar 2024 | CNY | 12.79 | 12.95 | 12.63 | 12.8 | 12.8 | +0.01 (+0.08%) | 3,890,700 |
20 Mar 2024 | CNY | 12.72 | 12.83 | 12.66 | 12.79 | 12.79 | +0.07 (+0.55%) | 3,290,250 |
19 Mar 2024 | CNY | 12.56 | 12.93 | 12.54 | 12.72 | 12.72 | +0.07 (+0.55%) | 5,091,220 |
18 Mar 2024 | CNY | 12.77 | 12.77 | 12.41 | 12.65 | 12.65 | -0.12 (-0.94%) | 6,430,270 |
15 Mar 2024 | CNY | 12.44 | 12.77 | 12.4 | 12.77 | 12.77 | +0.33 (+2.65%) | 6,388,010 |
14 Mar 2024 | CNY | 12.47 | 12.72 | 12.36 | 12.44 | 12.44 | -0.14 (-1.11%) | 4,554,880 |
13 Mar 2024 | CNY | 12.48 | 12.7 | 12.4 | 12.58 | 12.58 | +0.1 (+0.80%) | 6,417,060 |
12 Mar 2024 | CNY | 12.17 | 12.48 | 12.12 | 12.48 | 12.48 | +0.29 (+2.38%) | 6,661,870 |
11 Mar 2024 | CNY | 11.74 | 12.19 | 11.65 | 12.19 | 12.19 | +0.5 (+4.28%) | 6,289,430 |
8 Mar 2024 | CNY | 11.74 | 11.8 | 11.55 | 11.69 | 11.69 | -0.01 (-0.09%) | 3,418,880 |
7 Mar 2024 | CNY | 11.89 | 12.03 | 11.7 | 11.7 | 11.7 | -0.2 (-1.68%) | 4,507,040 |
6 Mar 2024 | CNY | 12.07 | 12.12 | 11.75 | 11.9 | 11.9 | -0.2 (-1.65%) | 5,799,870 |
5 Mar 2024 | CNY | 12.04 | 12.18 | 12 | 12.1 | 12.1 | -0.02 (-0.17%) | 5,058,320 |
4 Mar 2024 | CNY | 12.23 | 12.29 | 12.02 | 12.12 | 12.12 | -0.06 (-0.49%) | 5,413,460 |
1 Mar 2024 | CNY | 12.44 | 12.44 | 12.06 | 12.18 | 12.18 | -0.1 (-0.81%) | 6,487,820 |
29 Feb 2024 | CNY | 12.06 | 12.32 | 12 | 12.28 | 12.28 | +0.23 (+1.91%) | 6,029,530 |
28 Feb 2024 | CNY | 12.26 | 12.56 | 12.04 | 12.05 | 12.05 | -0.23 (-1.87%) | 8,239,960 |
27 Feb 2024 | CNY | 12.09 | 12.28 | 11.98 | 12.28 | 12.28 | +0.17 (+1.40%) | 5,073,480 |
26 Feb 2024 | CNY | 12.2 | 12.41 | 11.9 | 12.11 | 12.11 | -0.17 (-1.38%) | 7,366,510 |
23 Feb 2024 | CNY | 12.36 | 12.37 | 12.05 | 12.28 | 12.28 | -0.09 (-0.73%) | 6,533,030 |
22 Feb 2024 | CNY | 12.47 | 12.48 | 12.2 | 12.37 | 12.37 | -0.1 (-0.80%) | 6,504,450 |
21 Feb 2024 | CNY | 11.9 | 12.88 | 11.82 | 12.47 | 12.47 | +0.45 (+3.74%) | 10,040,070 |
20 Feb 2024 | CNY | 12.1 | 12.15 | 11.82 | 12.02 | 12.02 | -0.19 (-1.56%) | 8,025,800 |
19 Feb 2024 | CNY | 12.67 | 12.68 | 11.98 | 12.21 | 12.21 | -0.25 (-2.01%) | 10,669,720 |
8 Feb 2024 | CNY | 12.79 | 13.49 | 12.4 | 12.46 | 12.46 | -0.1 (-0.80%) | 14,838,540 |