Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 11.97 | 12.01 | 11.85 | 11.89 | 11.89 | -0.03 (-0.25%) | 864,915 |
14 Nov 2023 | CNY | 11.95 | 12.05 | 11.87 | 11.92 | 11.92 | -0.03 (-0.25%) | 1,014,800 |
13 Nov 2023 | CNY | 11.99 | 12.17 | 11.85 | 11.95 | 11.95 | +0.04 (+0.34%) | 1,736,600 |
10 Nov 2023 | CNY | 11.79 | 12.1 | 11.61 | 11.91 | 11.91 | +0.11 (+0.93%) | 2,600,700 |
9 Nov 2023 | CNY | 11.87 | 12 | 11.74 | 11.8 | 11.8 | -0.04 (-0.34%) | 1,647,200 |
8 Nov 2023 | CNY | 11.9 | 11.95 | 11.78 | 11.84 | 11.84 | -0.02 (-0.17%) | 1,196,400 |
7 Nov 2023 | CNY | 11.87 | 11.87 | 11.71 | 11.86 | 11.86 | -0.02 (-0.17%) | 1,490,000 |
6 Nov 2023 | CNY | 11.76 | 11.92 | 11.66 | 11.88 | 11.88 | +0.21 (+1.80%) | 2,042,010 |
3 Nov 2023 | CNY | 11.79 | 11.93 | 11.62 | 11.67 | 11.67 | -0.05 (-0.43%) | 1,706,400 |
2 Nov 2023 | CNY | 11.73 | 11.87 | 11.67 | 11.72 | 11.72 | -0.07 (-0.59%) | 1,664,221 |
1 Nov 2023 | CNY | 11.6 | 11.83 | 11.49 | 11.79 | 11.79 | +0.25 (+2.17%) | 2,268,967 |
31 Oct 2023 | CNY | 11.46 | 11.68 | 11.38 | 11.54 | 11.54 | +0.15 (+1.32%) | 2,022,900 |
30 Oct 2023 | CNY | 11.43 | 11.58 | 11.22 | 11.39 | 11.39 | +0.01 (+0.09%) | 2,504,426 |
27 Oct 2023 | CNY | 11.11 | 11.45 | 11.1 | 11.38 | 11.38 | +0.28 (+2.52%) | 1,653,100 |
26 Oct 2023 | CNY | 11.31 | 11.31 | 11.01 | 11.1 | 11.1 | -0.22 (-1.94%) | 1,272,500 |
25 Oct 2023 | CNY | 11.15 | 11.4 | 11.14 | 11.32 | 11.32 | +0.12 (+1.07%) | 1,433,000 |
24 Oct 2023 | CNY | 10.81 | 11.24 | 10.63 | 11.2 | 11.2 | +0.49 (+4.58%) | 2,216,900 |
23 Oct 2023 | CNY | 11.02 | 11.02 | 10.6 | 10.71 | 10.71 | -0.2 (-1.83%) | 1,414,377 |
20 Oct 2023 | CNY | 11.03 | 11.09 | 10.86 | 10.91 | 10.91 | -0.04 (-0.37%) | 2,242,300 |
19 Oct 2023 | CNY | 11.04 | 11.29 | 10.61 | 10.95 | 10.95 | -0.03 (-0.27%) | 3,328,944 |
18 Oct 2023 | CNY | 11.17 | 11.18 | 10.96 | 10.98 | 10.98 | -0.21 (-1.88%) | 1,847,600 |
17 Oct 2023 | CNY | 11.39 | 11.39 | 11.11 | 11.19 | 11.19 | -0.13 (-1.15%) | 2,044,532 |
16 Oct 2023 | CNY | 11.62 | 11.62 | 11.15 | 11.32 | 11.32 | -0.33 (-2.83%) | 4,003,732 |
13 Oct 2023 | CNY | 11.26 | 12.09 | 11.18 | 11.65 | 11.65 | +0.39 (+3.46%) | 5,051,900 |
12 Oct 2023 | CNY | 11.28 | 11.39 | 11.17 | 11.26 | 11.26 | +0.01 (+0.09%) | 888,100 |
11 Oct 2023 | CNY | 11.3 | 11.36 | 11.15 | 11.25 | 11.25 | +0.06 (+0.54%) | 946,600 |
10 Oct 2023 | CNY | 11.35 | 11.35 | 11.15 | 11.19 | 11.19 | -0.07 (-0.62%) | 998,900 |
9 Oct 2023 | CNY | 11.43 | 11.43 | 11.18 | 11.26 | 11.26 | -0.18 (-1.57%) | 1,590,900 |
28 Sep 2023 | CNY | 11.44 | 11.6 | 11.34 | 11.44 | 11.44 | +0.14 (+1.24%) | 1,654,380 |
27 Sep 2023 | CNY | 11.28 | 11.62 | 11.15 | 11.3 | 11.3 | +0.08 (+0.71%) | 1,557,900 |