Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 9.99 | 10.07 | 9.67 | 9.69 | 9.69 | -0.4 (-3.96%) | 2,430,630 |
11 Apr 2024 | CNY | 9.88 | 10.54 | 9.64 | 10.09 | 10.09 | +0.35 (+3.59%) | 2,582,280 |
10 Apr 2024 | CNY | 10.09 | 10.11 | 9.64 | 9.74 | 9.74 | -0.33 (-3.28%) | 1,108,010 |
9 Apr 2024 | CNY | 9.92 | 10.1 | 9.86 | 10.07 | 10.07 | +0.13 (+1.31%) | 759,310 |
8 Apr 2024 | CNY | 10.34 | 10.34 | 9.92 | 9.94 | 9.94 | -0.28 (-2.74%) | 1,278,200 |
3 Apr 2024 | CNY | 10.19 | 10.28 | 10.09 | 10.22 | 10.22 | +0.06 (+0.59%) | 1,033,660 |
2 Apr 2024 | CNY | 10.18 | 10.24 | 10.03 | 10.16 | 10.16 | -0.02 (-0.20%) | 1,090,800 |
1 Apr 2024 | CNY | 10.02 | 10.18 | 9.97 | 10.18 | 10.18 | +0.24 (+2.41%) | 1,389,150 |
29 Mar 2024 | CNY | 9.74 | 9.97 | 9.74 | 9.94 | 9.94 | +0.12 (+1.22%) | 936,690 |
28 Mar 2024 | CNY | 9.61 | 9.86 | 9.57 | 9.82 | 9.82 | +0.21 (+2.19%) | 1,336,200 |
27 Mar 2024 | CNY | 9.76 | 9.94 | 9.58 | 9.61 | 9.61 | -0.18 (-1.84%) | 1,461,650 |
26 Mar 2024 | CNY | 9.8 | 9.96 | 9.58 | 9.79 | 9.79 | -0.11 (-1.11%) | 1,649,110 |
25 Mar 2024 | CNY | 10.08 | 10.15 | 9.83 | 9.9 | 9.9 | -0.06 (-0.60%) | 1,278,500 |
22 Mar 2024 | CNY | 10 | 10.28 | 9.95 | 9.96 | 9.96 | -0.11 (-1.09%) | 1,532,330 |
21 Mar 2024 | CNY | 10.32 | 10.49 | 9.81 | 10.07 | 10.07 | -0.19 (-1.85%) | 2,566,980 |
20 Mar 2024 | CNY | 10.05 | 10.4 | 10.05 | 10.26 | 10.26 | +0.22 (+2.19%) | 2,927,290 |
19 Mar 2024 | CNY | 10 | 10.06 | 9.92 | 10.04 | 10.04 | +0.01 (+0.10%) | 1,309,570 |
18 Mar 2024 | CNY | 9.94 | 10.05 | 9.84 | 10.03 | 10.03 | +0.16 (+1.62%) | 1,490,220 |
15 Mar 2024 | CNY | 9.6 | 9.96 | 9.6 | 9.87 | 9.87 | +0.17 (+1.75%) | 1,231,380 |
14 Mar 2024 | CNY | 9.7 | 9.73 | 9.51 | 9.7 | 9.7 | +0.03 (+0.31%) | 953,110 |
13 Mar 2024 | CNY | 9.75 | 9.95 | 9.58 | 9.67 | 9.67 | -0.07 (-0.72%) | 1,014,750 |
12 Mar 2024 | CNY | 9.4 | 9.76 | 9.38 | 9.74 | 9.74 | +0.3 (+3.18%) | 1,527,730 |
11 Mar 2024 | CNY | 9.19 | 9.45 | 9.13 | 9.44 | 9.44 | +0.19 (+2.05%) | 1,544,230 |
8 Mar 2024 | CNY | 9.27 | 9.39 | 9.1 | 9.25 | 9.25 | -0.02 (-0.22%) | 1,378,240 |
7 Mar 2024 | CNY | 9.48 | 9.61 | 9.2 | 9.27 | 9.27 | -0.17 (-1.80%) | 1,823,890 |
6 Mar 2024 | CNY | 9.51 | 9.64 | 9.31 | 9.44 | 9.44 | -0.07 (-0.74%) | 1,362,770 |
5 Mar 2024 | CNY | 9.8 | 9.81 | 9.49 | 9.51 | 9.51 | -0.34 (-3.45%) | 890,500 |
4 Mar 2024 | CNY | 9.95 | 10 | 9.58 | 9.85 | 9.85 | -0.11 (-1.10%) | 1,085,800 |
1 Mar 2024 | CNY | 9.85 | 10.11 | 9.76 | 9.96 | 9.96 | +0.16 (+1.63%) | 1,171,290 |
29 Feb 2024 | CNY | 9.42 | 9.81 | 9.37 | 9.8 | 9.8 | +0.34 (+3.59%) | 1,684,680 |