Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 12 | 12.12 | 11.83 | 11.97 | 11.97 | -0.03 (-0.25%) | 2,044,300 |
24 Nov 2023 | CNY | 12.1 | 12.1 | 11.86 | 12 | 12 | +0.01 (+0.08%) | 1,660,200 |
23 Nov 2023 | CNY | 11.94 | 12 | 11.86 | 11.99 | 11.99 | +0.05 (+0.42%) | 1,245,470 |
22 Nov 2023 | CNY | 12.07 | 12.19 | 11.83 | 11.94 | 11.94 | -0.25 (-2.05%) | 1,874,500 |
21 Nov 2023 | CNY | 12.03 | 12.37 | 11.83 | 12.19 | 12.19 | +0.17 (+1.41%) | 4,087,620 |
20 Nov 2023 | CNY | 11.79 | 12.03 | 11.66 | 12.02 | 12.02 | +0.25 (+2.12%) | 2,869,790 |
17 Nov 2023 | CNY | 11.58 | 11.77 | 11.31 | 11.77 | 11.77 | +0.19 (+1.64%) | 3,486,500 |
16 Nov 2023 | CNY | 11.68 | 11.8 | 11.52 | 11.58 | 11.58 | -0.17 (-1.45%) | 2,360,710 |
15 Nov 2023 | CNY | 11.81 | 11.84 | 11.6 | 11.75 | 11.75 | 0.0 (0.0%) | 1,686,200 |
14 Nov 2023 | CNY | 11.73 | 11.83 | 11.64 | 11.75 | 11.75 | +0.02 (+0.17%) | 1,562,000 |
13 Nov 2023 | CNY | 11.74 | 11.79 | 11.61 | 11.73 | 11.73 | +0.06 (+0.51%) | 1,371,680 |
10 Nov 2023 | CNY | 11.64 | 11.68 | 11.43 | 11.67 | 11.67 | +0.09 (+0.78%) | 1,406,800 |
9 Nov 2023 | CNY | 11.72 | 11.79 | 11.53 | 11.58 | 11.58 | -0.16 (-1.36%) | 1,740,200 |
8 Nov 2023 | CNY | 11.7 | 11.79 | 11.55 | 11.74 | 11.74 | +0.06 (+0.51%) | 1,939,610 |
7 Nov 2023 | CNY | 11.72 | 11.73 | 11.45 | 11.68 | 11.68 | +0.02 (+0.17%) | 1,771,010 |
6 Nov 2023 | CNY | 11.53 | 11.66 | 11.37 | 11.66 | 11.66 | +0.21 (+1.83%) | 2,038,290 |
3 Nov 2023 | CNY | 11.54 | 11.54 | 11.36 | 11.45 | 11.45 | -0.03 (-0.26%) | 1,936,120 |
2 Nov 2023 | CNY | 11.44 | 11.58 | 11.41 | 11.48 | 11.48 | +0.02 (+0.17%) | 2,038,530 |
1 Nov 2023 | CNY | 11.3 | 11.47 | 11.2 | 11.46 | 11.46 | +0.12 (+1.06%) | 2,208,510 |
31 Oct 2023 | CNY | 11.19 | 11.4 | 11.14 | 11.34 | 11.34 | +0.19 (+1.70%) | 2,778,470 |
30 Oct 2023 | CNY | 11.08 | 11.23 | 11.01 | 11.15 | 11.15 | +0.07 (+0.63%) | 1,670,700 |
27 Oct 2023 | CNY | 10.65 | 11.11 | 10.44 | 11.08 | 11.08 | +0.43 (+4.04%) | 2,853,380 |
26 Oct 2023 | CNY | 10.61 | 10.7 | 10.51 | 10.65 | 10.65 | +0.03 (+0.28%) | 1,542,900 |
25 Oct 2023 | CNY | 10.41 | 10.66 | 10.35 | 10.62 | 10.62 | +0.21 (+2.02%) | 1,477,410 |
24 Oct 2023 | CNY | 10.16 | 10.44 | 10.07 | 10.41 | 10.41 | +0.24 (+2.36%) | 1,345,800 |
23 Oct 2023 | CNY | 10.21 | 10.34 | 10.05 | 10.17 | 10.17 | -0.13 (-1.26%) | 1,378,320 |
20 Oct 2023 | CNY | 10.41 | 10.41 | 10.21 | 10.3 | 10.3 | -0.07 (-0.68%) | 1,175,500 |
19 Oct 2023 | CNY | 10.51 | 10.55 | 10.29 | 10.37 | 10.37 | -0.14 (-1.33%) | 901,300 |
18 Oct 2023 | CNY | 10.77 | 10.77 | 10.5 | 10.51 | 10.51 | -0.25 (-2.32%) | 1,188,480 |
17 Oct 2023 | CNY | 11 | 11.1 | 10.65 | 10.76 | 10.76 | -0.29 (-2.62%) | 1,900,200 |