Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 11.28 | 11.84 | 11.15 | 11.82 | 11.82 | +0.69 (+6.20%) | 7,963,170 |
28 Mar 2024 | CNY | 10.73 | 11.48 | 10.71 | 11.13 | 11.13 | +0.39 (+3.63%) | 5,728,980 |
27 Mar 2024 | CNY | 11.24 | 11.28 | 10.74 | 10.74 | 10.74 | -0.5 (-4.45%) | 6,026,500 |
26 Mar 2024 | CNY | 11.65 | 11.66 | 11.11 | 11.24 | 11.24 | -0.46 (-3.93%) | 10,240,970 |
25 Mar 2024 | CNY | 11.53 | 12.06 | 11.32 | 11.7 | 11.7 | +0.46 (+4.09%) | 17,237,110 |
22 Mar 2024 | CNY | 11.18 | 11.58 | 11.07 | 11.24 | 11.24 | +0.13 (+1.17%) | 9,731,030 |
21 Mar 2024 | CNY | 11 | 11.19 | 10.83 | 11.11 | 11.11 | +0.08 (+0.73%) | 8,448,980 |
20 Mar 2024 | CNY | 10.64 | 11.53 | 10.58 | 11.03 | 11.03 | +0.43 (+4.06%) | 12,562,460 |
19 Mar 2024 | CNY | 10.58 | 10.66 | 10.53 | 10.6 | 10.6 | +0.04 (+0.38%) | 2,829,160 |
18 Mar 2024 | CNY | 10.34 | 10.58 | 10.29 | 10.56 | 10.56 | +0.29 (+2.82%) | 3,483,560 |
15 Mar 2024 | CNY | 10.1 | 10.29 | 9.9 | 10.27 | 10.27 | +0.13 (+1.28%) | 2,435,540 |
14 Mar 2024 | CNY | 10.29 | 10.3 | 9.99 | 10.14 | 10.14 | -0.22 (-2.12%) | 3,018,010 |
13 Mar 2024 | CNY | 10.3 | 10.45 | 10.2 | 10.36 | 10.36 | +0.13 (+1.27%) | 3,671,100 |
12 Mar 2024 | CNY | 10.19 | 10.3 | 10.1 | 10.23 | 10.23 | +0.08 (+0.79%) | 3,073,720 |
11 Mar 2024 | CNY | 9.79 | 10.18 | 9.73 | 10.15 | 10.15 | +0.3 (+3.05%) | 3,688,980 |
8 Mar 2024 | CNY | 9.55 | 9.87 | 9.55 | 9.85 | 9.85 | +0.25 (+2.60%) | 3,408,950 |
7 Mar 2024 | CNY | 9.78 | 9.91 | 9.6 | 9.6 | 9.6 | -0.17 (-1.74%) | 3,396,320 |
6 Mar 2024 | CNY | 9.7 | 9.92 | 9.6 | 9.77 | 9.77 | +0.02 (+0.21%) | 3,811,260 |
5 Mar 2024 | CNY | 10.04 | 10.09 | 9.7 | 9.75 | 9.75 | -0.34 (-3.37%) | 3,860,410 |
4 Mar 2024 | CNY | 10.2 | 10.28 | 9.93 | 10.09 | 10.09 | -0.09 (-0.88%) | 3,565,510 |
1 Mar 2024 | CNY | 9.92 | 10.21 | 9.92 | 10.18 | 10.18 | +0.28 (+2.83%) | 4,543,390 |
29 Feb 2024 | CNY | 9.46 | 9.96 | 9.43 | 9.9 | 9.9 | +0.34 (+3.56%) | 5,912,410 |
28 Feb 2024 | CNY | 10.49 | 10.68 | 9.55 | 9.56 | 9.56 | -0.87 (-8.34%) | 7,811,560 |
27 Feb 2024 | CNY | 10.05 | 10.43 | 9.93 | 10.43 | 10.43 | +0.31 (+3.06%) | 4,322,660 |
26 Feb 2024 | CNY | 9.95 | 10.36 | 9.92 | 10.12 | 10.12 | +0.2 (+2.02%) | 5,429,670 |
23 Feb 2024 | CNY | 9.62 | 9.93 | 9.57 | 9.92 | 9.92 | +0.36 (+3.77%) | 4,255,230 |
22 Feb 2024 | CNY | 9.33 | 9.57 | 9.32 | 9.56 | 9.56 | +0.22 (+2.36%) | 3,397,570 |
21 Feb 2024 | CNY | 9.11 | 9.64 | 9.05 | 9.34 | 9.34 | +0.15 (+1.63%) | 4,394,350 |
20 Feb 2024 | CNY | 9.17 | 9.27 | 8.97 | 9.19 | 9.19 | +0.01 (+0.11%) | 3,687,540 |
19 Feb 2024 | CNY | 9.11 | 9.4 | 9.05 | 9.18 | 9.18 | +0.23 (+2.57%) | 7,202,050 |