Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 13.48 | 14.44 | 13.48 | 14.35 | 14.35 | +0.84 (+6.22%) | 11,460,040 |
28 Mar 2024 | CNY | 13.27 | 13.74 | 13.25 | 13.51 | 13.51 | +0.24 (+1.81%) | 6,869,420 |
27 Mar 2024 | CNY | 13.67 | 13.78 | 13.22 | 13.27 | 13.27 | -0.46 (-3.35%) | 7,201,140 |
26 Mar 2024 | CNY | 13.64 | 14 | 13.41 | 13.73 | 13.73 | +0.1 (+0.73%) | 9,212,370 |
25 Mar 2024 | CNY | 14.37 | 14.41 | 13.56 | 13.63 | 13.63 | -0.7 (-4.88%) | 16,894,630 |
22 Mar 2024 | CNY | 14.05 | 15.26 | 14.05 | 14.33 | 14.33 | +0.36 (+2.58%) | 21,473,400 |
21 Mar 2024 | CNY | 13.65 | 14.3 | 13.4 | 13.97 | 13.97 | +0.43 (+3.18%) | 15,530,120 |
20 Mar 2024 | CNY | 13.61 | 13.89 | 13.32 | 13.54 | 13.54 | -0.06 (-0.44%) | 11,761,630 |
19 Mar 2024 | CNY | 13.46 | 13.75 | 13.25 | 13.6 | 13.6 | +0.23 (+1.72%) | 13,635,660 |
18 Mar 2024 | CNY | 12.71 | 13.6 | 12.71 | 13.37 | 13.37 | +0.62 (+4.86%) | 16,121,950 |
15 Mar 2024 | CNY | 12.91 | 13.02 | 12.4 | 12.75 | 12.75 | -0.12 (-0.93%) | 9,070,370 |
14 Mar 2024 | CNY | 12.53 | 13.48 | 12.38 | 12.87 | 12.87 | -0.03 (-0.23%) | 17,667,580 |
13 Mar 2024 | CNY | 12.01 | 13.16 | 11.87 | 12.9 | 12.9 | +0.94 (+7.86%) | 22,359,110 |
12 Mar 2024 | CNY | 11.57 | 12.08 | 11.41 | 11.96 | 11.96 | +0.41 (+3.55%) | 11,711,930 |
11 Mar 2024 | CNY | 11.35 | 11.95 | 11.35 | 11.55 | 11.55 | -0.05 (-0.43%) | 7,747,760 |
8 Mar 2024 | CNY | 10.78 | 11.82 | 10.51 | 11.6 | 11.6 | +0.83 (+7.71%) | 8,421,320 |
7 Mar 2024 | CNY | 10.45 | 10.86 | 10.33 | 10.77 | 10.77 | +0.39 (+3.76%) | 5,486,530 |
6 Mar 2024 | CNY | 10.23 | 10.38 | 10.16 | 10.38 | 10.38 | +0.17 (+1.67%) | 2,398,300 |
5 Mar 2024 | CNY | 10.38 | 10.38 | 10.18 | 10.21 | 10.21 | -0.09 (-0.87%) | 2,287,490 |
4 Mar 2024 | CNY | 10.27 | 10.37 | 10.12 | 10.3 | 10.3 | +0.1 (+0.98%) | 3,462,990 |
1 Mar 2024 | CNY | 10.2 | 10.28 | 9.99 | 10.2 | 10.2 | +0.06 (+0.59%) | 3,962,420 |
29 Feb 2024 | CNY | 9.7 | 10.28 | 9.68 | 10.14 | 10.14 | +0.26 (+2.63%) | 6,058,440 |
28 Feb 2024 | CNY | 10.23 | 10.31 | 9.79 | 9.88 | 9.88 | -0.23 (-2.27%) | 6,289,640 |
27 Feb 2024 | CNY | 10.08 | 10.15 | 9.92 | 10.11 | 10.11 | +0.1 (+1.00%) | 4,218,400 |
26 Feb 2024 | CNY | 10.3 | 10.42 | 9.98 | 10.01 | 10.01 | -0.18 (-1.77%) | 6,185,430 |
23 Feb 2024 | CNY | 10.08 | 10.77 | 10.08 | 10.19 | 10.19 | +0.22 (+2.21%) | 7,298,960 |
22 Feb 2024 | CNY | 9.75 | 10.16 | 9.71 | 9.97 | 9.97 | +0.18 (+1.84%) | 7,387,240 |
21 Feb 2024 | CNY | 9.16 | 10.08 | 9.08 | 9.79 | 9.79 | +0.63 (+6.88%) | 10,319,400 |
20 Feb 2024 | CNY | 8.98 | 9.19 | 8.77 | 9.16 | 9.16 | +0.17 (+1.89%) | 2,557,030 |
19 Feb 2024 | CNY | 8.83 | 9.22 | 8.83 | 8.99 | 8.99 | +0.21 (+2.39%) | 3,858,630 |