Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 11.18 | 11.6 | 11.16 | 11.44 | 11.44 | +0.24 (+2.14%) | 7,861,140 |
27 Mar 2024 | CNY | 11.54 | 11.63 | 11.2 | 11.2 | 11.2 | -0.25 (-2.18%) | 8,343,850 |
26 Mar 2024 | CNY | 11.68 | 12.04 | 11.19 | 11.45 | 11.45 | -0.47 (-3.94%) | 12,345,810 |
25 Mar 2024 | CNY | 12.69 | 12.75 | 11.92 | 11.92 | 11.92 | -1.32 (-9.97%) | 18,673,700 |
22 Mar 2024 | CNY | 14.8 | 14.8 | 13.24 | 13.24 | 13.24 | -1.38 (-9.44%) | 24,291,300 |
21 Mar 2024 | CNY | 13.87 | 14.78 | 13.41 | 14.62 | 14.62 | +0.36 (+2.52%) | 28,703,010 |
20 Mar 2024 | CNY | 14.03 | 15.1 | 13.81 | 14.26 | 14.26 | -0.3 (-2.06%) | 38,375,710 |
19 Mar 2024 | CNY | 13.22 | 14.56 | 13 | 14.56 | 14.56 | +1.32 (+9.97%) | 32,279,160 |
18 Mar 2024 | CNY | 13.99 | 14.8 | 13.2 | 13.24 | 13.24 | -0.21 (-1.56%) | 24,896,310 |
15 Mar 2024 | CNY | 12.5 | 13.5 | 12.3 | 13.45 | 13.45 | +0.17 (+1.28%) | 19,537,290 |
14 Mar 2024 | CNY | 12.46 | 14 | 12.12 | 13.28 | 13.28 | +0.52 (+4.08%) | 29,027,370 |
13 Mar 2024 | CNY | 11.3 | 12.76 | 11.3 | 12.76 | 12.76 | +1.16 (+10.00%) | 22,423,950 |
12 Mar 2024 | CNY | 11.05 | 12.16 | 10.95 | 11.6 | 11.6 | +0.55 (+4.98%) | 9,989,230 |
11 Mar 2024 | CNY | 10.79 | 11.36 | 10.52 | 11.05 | 11.05 | +0.26 (+2.41%) | 3,767,310 |
8 Mar 2024 | CNY | 10.65 | 10.99 | 10.63 | 10.79 | 10.79 | +0.09 (+0.84%) | 2,964,970 |
7 Mar 2024 | CNY | 10.83 | 11.09 | 10.58 | 10.7 | 10.7 | -0.07 (-0.65%) | 3,277,220 |
6 Mar 2024 | CNY | 10.51 | 10.88 | 10.48 | 10.77 | 10.77 | +0.27 (+2.57%) | 2,866,400 |
5 Mar 2024 | CNY | 10.61 | 10.68 | 10.4 | 10.5 | 10.5 | -0.07 (-0.66%) | 1,965,040 |
4 Mar 2024 | CNY | 10.72 | 10.72 | 10.3 | 10.57 | 10.57 | -0.14 (-1.31%) | 2,605,250 |
1 Mar 2024 | CNY | 10.8 | 10.88 | 10.51 | 10.71 | 10.71 | -0.09 (-0.83%) | 4,478,960 |
29 Feb 2024 | CNY | 9.83 | 10.95 | 9.8 | 10.8 | 10.8 | +0.75 (+7.46%) | 6,335,180 |
28 Feb 2024 | CNY | 11.07 | 11.25 | 10.04 | 10.05 | 10.05 | -1.11 (-9.95%) | 7,684,790 |
27 Feb 2024 | CNY | 11.59 | 11.67 | 10.92 | 11.16 | 11.16 | -0.07 (-0.62%) | 7,675,450 |
26 Feb 2024 | CNY | 10.31 | 11.23 | 10.31 | 11.23 | 11.23 | +1.02 (+9.99%) | 3,528,440 |
23 Feb 2024 | CNY | 9.91 | 10.21 | 9.91 | 10.21 | 10.21 | +0.41 (+4.18%) | 2,038,350 |
22 Feb 2024 | CNY | 9.59 | 9.86 | 9.59 | 9.8 | 9.8 | +0.18 (+1.87%) | 2,008,160 |
21 Feb 2024 | CNY | 9.55 | 9.9 | 9.4 | 9.62 | 9.62 | +0.12 (+1.26%) | 3,065,260 |
20 Feb 2024 | CNY | 9.3 | 9.82 | 9.23 | 9.5 | 9.5 | +0.17 (+1.82%) | 3,278,480 |
19 Feb 2024 | CNY | 8.92 | 9.6 | 8.92 | 9.33 | 9.33 | +0.55 (+6.26%) | 4,667,820 |
8 Feb 2024 | CNY | 7.99 | 8.79 | 7.99 | 8.78 | 8.78 | +0.68 (+8.40%) | 5,191,720 |