Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 10.04 | 10.31 | 9.82 | 10 | 10 | -0.11 (-1.09%) | 8,383,585 |
1 Apr 2024 | CNY | 9.8 | 10.37 | 9.75 | 10.11 | 10.11 | +0.29 (+2.95%) | 9,446,742 |
29 Mar 2024 | CNY | 9.5 | 10.38 | 9.45 | 9.82 | 9.82 | +0.38 (+4.03%) | 5,657,677 |
28 Mar 2024 | CNY | 9.15 | 9.52 | 9.1 | 9.44 | 9.44 | +0.26 (+2.83%) | 4,379,960 |
27 Mar 2024 | CNY | 9.55 | 9.59 | 9.16 | 9.18 | 9.18 | -0.36 (-3.77%) | 3,394,288 |
26 Mar 2024 | CNY | 9.47 | 9.63 | 9.34 | 9.54 | 9.54 | +0.06 (+0.63%) | 4,491,767 |
25 Mar 2024 | CNY | 9.71 | 9.76 | 9.47 | 9.48 | 9.48 | -0.27 (-2.77%) | 3,444,275 |
22 Mar 2024 | CNY | 9.94 | 9.94 | 9.7 | 9.75 | 9.75 | -0.19 (-1.91%) | 4,519,168 |
21 Mar 2024 | CNY | 9.94 | 10 | 9.7 | 9.94 | 9.94 | 0.0 (0.0%) | 4,821,989 |
20 Mar 2024 | CNY | 9.86 | 10.01 | 9.85 | 9.94 | 9.94 | +0.03 (+0.30%) | 4,332,787 |
19 Mar 2024 | CNY | 10.05 | 10.06 | 9.82 | 9.91 | 9.91 | -0.15 (-1.49%) | 5,780,654 |
18 Mar 2024 | CNY | 9.71 | 10.08 | 9.66 | 10.06 | 10.06 | +0.4 (+4.14%) | 7,063,537 |
15 Mar 2024 | CNY | 9.58 | 9.66 | 9.45 | 9.66 | 9.66 | +0.08 (+0.84%) | 4,315,533 |
14 Mar 2024 | CNY | 9.68 | 9.74 | 9.44 | 9.58 | 9.58 | -0.02 (-0.21%) | 4,986,357 |
13 Mar 2024 | CNY | 9.48 | 9.7 | 9.38 | 9.6 | 9.6 | +0.12 (+1.27%) | 6,052,100 |
12 Mar 2024 | CNY | 9.58 | 9.58 | 9.32 | 9.48 | 9.48 | -0.1 (-1.04%) | 6,060,633 |
11 Mar 2024 | CNY | 9.25 | 9.65 | 9.2 | 9.58 | 9.58 | +0.41 (+4.47%) | 7,174,125 |
8 Mar 2024 | CNY | 8.94 | 9.19 | 8.94 | 9.17 | 9.17 | +0.14 (+1.55%) | 2,638,117 |
7 Mar 2024 | CNY | 9.07 | 9.22 | 8.98 | 9.03 | 9.03 | +0.03 (+0.33%) | 5,779,491 |
6 Mar 2024 | CNY | 8.88 | 9.13 | 8.63 | 9 | 9 | +0.1 (+1.12%) | 5,254,222 |
5 Mar 2024 | CNY | 9.16 | 9.16 | 8.8 | 8.9 | 8.9 | -0.26 (-2.84%) | 6,748,119 |
4 Mar 2024 | CNY | 9.29 | 9.36 | 9.09 | 9.16 | 9.16 | -0.14 (-1.51%) | 4,348,206 |
1 Mar 2024 | CNY | 9.46 | 9.49 | 9.17 | 9.3 | 9.3 | -0.08 (-0.85%) | 4,069,501 |
29 Feb 2024 | CNY | 8.8 | 9.38 | 8.8 | 9.38 | 9.38 | +0.3 (+3.30%) | 6,262,760 |
28 Feb 2024 | CNY | 10.29 | 10.53 | 9.08 | 9.08 | 9.08 | -1.01 (-10.01%) | 12,080,769 |
27 Feb 2024 | CNY | 9.24 | 10.09 | 9.19 | 10.09 | 10.09 | +0.92 (+10.03%) | 4,578,667 |
26 Feb 2024 | CNY | 9.1 | 9.39 | 8.96 | 9.17 | 9.17 | +0.29 (+3.27%) | 5,019,877 |
23 Feb 2024 | CNY | 8.66 | 8.9 | 8.56 | 8.88 | 8.88 | +0.22 (+2.54%) | 3,732,229 |
22 Feb 2024 | CNY | 8.52 | 8.75 | 8.5 | 8.66 | 8.66 | +0.13 (+1.52%) | 2,729,728 |
21 Feb 2024 | CNY | 8.38 | 8.8 | 8.22 | 8.53 | 8.53 | +0.15 (+1.79%) | 2,936,879 |