Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 10.81 | 11.25 | 10.8 | 11.03 | 11.03 | +0.16 (+1.47%) | 4,515,000 |
11 Apr 2024 | CNY | 10.77 | 11.02 | 10.66 | 10.87 | 10.87 | +0.09 (+0.83%) | 4,536,100 |
10 Apr 2024 | CNY | 10.63 | 10.84 | 10.4 | 10.78 | 10.78 | +0.15 (+1.41%) | 5,455,100 |
9 Apr 2024 | CNY | 10.4 | 10.66 | 10.36 | 10.63 | 10.63 | +0.13 (+1.24%) | 2,575,000 |
8 Apr 2024 | CNY | 10.63 | 10.7 | 10.37 | 10.5 | 10.5 | -0.06 (-0.57%) | 3,444,720 |
3 Apr 2024 | CNY | 10.53 | 10.68 | 10.47 | 10.56 | 10.56 | -0.05 (-0.47%) | 2,563,470 |
2 Apr 2024 | CNY | 10.68 | 10.7 | 10.43 | 10.61 | 10.61 | -0.03 (-0.28%) | 4,497,420 |
1 Apr 2024 | CNY | 9.9 | 10.93 | 9.88 | 10.64 | 10.64 | +0.69 (+6.93%) | 9,832,460 |
29 Mar 2024 | CNY | 9.59 | 9.97 | 9.59 | 9.95 | 9.95 | +0.47 (+4.96%) | 5,684,500 |
28 Mar 2024 | CNY | 9.45 | 9.73 | 9.4 | 9.48 | 9.48 | +0.09 (+0.96%) | 3,946,660 |
27 Mar 2024 | CNY | 9.95 | 9.96 | 9.36 | 9.39 | 9.39 | -0.56 (-5.63%) | 4,194,700 |
26 Mar 2024 | CNY | 9.89 | 10.05 | 9.77 | 9.95 | 9.95 | +0.05 (+0.51%) | 3,027,300 |
25 Mar 2024 | CNY | 10.3 | 10.33 | 9.88 | 9.9 | 9.9 | -0.37 (-3.60%) | 2,467,400 |
22 Mar 2024 | CNY | 10.3 | 10.35 | 10.15 | 10.27 | 10.27 | +0.03 (+0.29%) | 2,194,310 |
21 Mar 2024 | CNY | 10.06 | 10.3 | 9.95 | 10.24 | 10.24 | +0.25 (+2.50%) | 2,931,700 |
20 Mar 2024 | CNY | 10.01 | 10.11 | 9.79 | 9.99 | 9.99 | -0.05 (-0.50%) | 2,648,000 |
19 Mar 2024 | CNY | 10 | 10.14 | 9.92 | 10.04 | 10.04 | +0.04 (+0.40%) | 2,946,200 |
18 Mar 2024 | CNY | 9.75 | 10.15 | 9.73 | 10 | 10 | +0.36 (+3.73%) | 5,178,030 |
15 Mar 2024 | CNY | 9.39 | 9.68 | 9.33 | 9.64 | 9.64 | +0.18 (+1.90%) | 3,423,580 |
14 Mar 2024 | CNY | 9.07 | 9.59 | 9.07 | 9.46 | 9.46 | +0.39 (+4.30%) | 4,751,840 |
13 Mar 2024 | CNY | 8.98 | 9.16 | 8.86 | 9.07 | 9.07 | +0.13 (+1.45%) | 2,057,830 |
12 Mar 2024 | CNY | 8.88 | 8.96 | 8.77 | 8.94 | 8.94 | +0.06 (+0.68%) | 1,495,730 |
11 Mar 2024 | CNY | 8.8 | 8.91 | 8.74 | 8.88 | 8.88 | +0.12 (+1.37%) | 1,385,020 |
8 Mar 2024 | CNY | 8.72 | 8.79 | 8.61 | 8.76 | 8.76 | +0.02 (+0.23%) | 1,234,870 |
7 Mar 2024 | CNY | 8.79 | 9.05 | 8.71 | 8.74 | 8.74 | +0.01 (+0.11%) | 2,198,030 |
6 Mar 2024 | CNY | 8.74 | 8.81 | 8.66 | 8.73 | 8.73 | -0.11 (-1.24%) | 1,700,800 |
5 Mar 2024 | CNY | 8.66 | 8.95 | 8.55 | 8.84 | 8.84 | +0.19 (+2.20%) | 3,091,600 |
4 Mar 2024 | CNY | 8.43 | 9.02 | 8.42 | 8.65 | 8.65 | +0.16 (+1.88%) | 5,023,940 |
1 Mar 2024 | CNY | 8.25 | 8.5 | 8.23 | 8.49 | 8.49 | +0.24 (+2.91%) | 2,417,880 |
29 Feb 2024 | CNY | 8.04 | 8.32 | 8.02 | 8.25 | 8.25 | +0.12 (+1.48%) | 2,680,100 |