Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 10.71 | 11.39 | 10.71 | 11.32 | 11.32 | +0.51 (+4.72%) | 829,670 |
27 Mar 2024 | CNY | 11.49 | 11.49 | 10.81 | 10.81 | 10.81 | -0.5 (-4.42%) | 554,020 |
26 Mar 2024 | CNY | 11.52 | 11.54 | 11.05 | 11.31 | 11.31 | +0.01 (+0.09%) | 831,730 |
25 Mar 2024 | CNY | 11.7 | 11.75 | 11.21 | 11.3 | 11.3 | -0.4 (-3.42%) | 948,760 |
22 Mar 2024 | CNY | 12.09 | 12.09 | 11.7 | 11.7 | 11.7 | -0.35 (-2.90%) | 742,430 |
21 Mar 2024 | CNY | 12.37 | 12.41 | 11.76 | 12.05 | 12.05 | +0.03 (+0.25%) | 821,660 |
20 Mar 2024 | CNY | 11.94 | 12.21 | 11.94 | 12.02 | 12.02 | +0.04 (+0.33%) | 535,530 |
19 Mar 2024 | CNY | 12.14 | 12.14 | 11.9 | 11.98 | 11.98 | -0.12 (-0.99%) | 572,540 |
18 Mar 2024 | CNY | 11.73 | 12.11 | 11.61 | 12.1 | 12.1 | +0.47 (+4.04%) | 1,166,720 |
15 Mar 2024 | CNY | 11.62 | 11.74 | 11.43 | 11.63 | 11.63 | +0.06 (+0.52%) | 960,220 |
14 Mar 2024 | CNY | 11.37 | 11.66 | 11.32 | 11.57 | 11.57 | +0.09 (+0.78%) | 866,640 |
13 Mar 2024 | CNY | 11.54 | 11.58 | 11.36 | 11.48 | 11.48 | -0.03 (-0.26%) | 779,290 |
12 Mar 2024 | CNY | 11.42 | 11.62 | 11.33 | 11.51 | 11.51 | +0.04 (+0.35%) | 749,990 |
11 Mar 2024 | CNY | 11.2 | 11.47 | 11.16 | 11.47 | 11.47 | +0.29 (+2.59%) | 520,990 |
8 Mar 2024 | CNY | 11.18 | 11.23 | 11 | 11.18 | 11.18 | +0.08 (+0.72%) | 555,250 |
7 Mar 2024 | CNY | 10.92 | 11.34 | 10.92 | 11.1 | 11.1 | 0.0 (0.0%) | 1,010,540 |
6 Mar 2024 | CNY | 10.86 | 11.25 | 10.73 | 11.1 | 11.1 | +0.24 (+2.21%) | 728,370 |
5 Mar 2024 | CNY | 11.08 | 11.25 | 10.76 | 10.86 | 10.86 | -0.34 (-3.04%) | 1,331,610 |
4 Mar 2024 | CNY | 11.63 | 11.63 | 11.02 | 11.2 | 11.2 | -0.26 (-2.27%) | 959,230 |
1 Mar 2024 | CNY | 11.46 | 11.59 | 11.23 | 11.46 | 11.46 | +0.09 (+0.79%) | 1,020,140 |
29 Feb 2024 | CNY | 10.8 | 11.48 | 10.7 | 11.37 | 11.37 | +0.4 (+3.65%) | 1,517,560 |
28 Feb 2024 | CNY | 11.79 | 12.88 | 10.8 | 10.97 | 10.97 | -0.85 (-7.19%) | 3,024,770 |
27 Feb 2024 | CNY | 11.65 | 11.99 | 11.53 | 11.82 | 11.82 | +0.04 (+0.34%) | 1,247,780 |
26 Feb 2024 | CNY | 11.1 | 11.95 | 11.03 | 11.78 | 11.78 | +0.6 (+5.37%) | 1,599,220 |
23 Feb 2024 | CNY | 10.27 | 11.32 | 10.19 | 11.18 | 11.18 | +1.04 (+10.26%) | 2,014,400 |
22 Feb 2024 | CNY | 9.98 | 10.35 | 9.96 | 10.14 | 10.14 | +0.06 (+0.60%) | 888,510 |
21 Feb 2024 | CNY | 9.62 | 10.5 | 9.51 | 10.08 | 10.08 | +0.28 (+2.86%) | 1,475,610 |
20 Feb 2024 | CNY | 9.67 | 9.99 | 9.35 | 9.8 | 9.8 | +0.24 (+2.51%) | 1,158,710 |
19 Feb 2024 | CNY | 9.27 | 10.4 | 9.27 | 9.56 | 9.56 | +0.56 (+6.22%) | 2,224,650 |
8 Feb 2024 | CNY | 8.06 | 9 | 7.91 | 9 | 9 | +0.9 (+11.11%) | 2,701,070 |