Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 20.26 | 23.44 | 19.18 | 23.44 | 23.44 | +2.13 (+10.00%) | 49,194,885 |
17 Nov 2023 | CNY | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | +1.94 (+10.02%) | 10,221,271 |
16 Nov 2023 | CNY | 19.37 | 19.37 | 17.62 | 19.37 | 19.37 | +1.76 (+9.99%) | 36,921,706 |
15 Nov 2023 | CNY | 16.2 | 17.61 | 16.09 | 17.61 | 17.61 | +1.6 (+9.99%) | 25,145,641 |
14 Nov 2023 | CNY | 15.76 | 16.01 | 15.46 | 16.01 | 16.01 | +1.46 (+10.03%) | 15,578,430 |
13 Nov 2023 | CNY | 14.55 | 14.55 | 13.94 | 14.55 | 14.55 | +1.32 (+9.98%) | 13,408,249 |
10 Nov 2023 | CNY | 12.09 | 13.23 | 11.93 | 13.23 | 13.23 | +1.2 (+9.98%) | 12,109,835 |
9 Nov 2023 | CNY | 12.11 | 12.17 | 11.99 | 12.03 | 12.03 | -0.13 (-1.07%) | 2,331,500 |
8 Nov 2023 | CNY | 12.11 | 12.25 | 12.03 | 12.16 | 12.16 | -0.01 (-0.08%) | 2,607,026 |
7 Nov 2023 | CNY | 12.15 | 12.24 | 12 | 12.17 | 12.17 | +0.02 (+0.16%) | 3,451,974 |
6 Nov 2023 | CNY | 11.92 | 12.27 | 11.88 | 12.15 | 12.15 | +0.16 (+1.33%) | 4,515,200 |
3 Nov 2023 | CNY | 12.08 | 12.2 | 11.83 | 11.99 | 11.99 | -0.16 (-1.32%) | 5,232,362 |
2 Nov 2023 | CNY | 12.22 | 12.5 | 12.02 | 12.15 | 12.15 | -0.25 (-2.02%) | 7,310,526 |
1 Nov 2023 | CNY | 12.12 | 12.78 | 11.93 | 12.4 | 12.4 | +0.11 (+0.90%) | 11,020,174 |
31 Oct 2023 | CNY | 11.75 | 12.96 | 11.62 | 12.29 | 12.29 | +0.51 (+4.33%) | 12,813,856 |
30 Oct 2023 | CNY | 12.58 | 12.59 | 11.71 | 11.78 | 11.78 | -0.51 (-4.15%) | 8,982,520 |
27 Oct 2023 | CNY | 11.17 | 12.29 | 11.17 | 12.29 | 12.29 | +1.12 (+10.03%) | 4,777,908 |
26 Oct 2023 | CNY | 11.02 | 11.2 | 10.82 | 11.17 | 11.17 | +0.13 (+1.18%) | 1,662,100 |
25 Oct 2023 | CNY | 11.09 | 11.11 | 10.91 | 11.04 | 11.04 | +0.04 (+0.36%) | 1,137,500 |
24 Oct 2023 | CNY | 10.85 | 11.03 | 10.5 | 11 | 11 | +0.39 (+3.68%) | 2,155,122 |
23 Oct 2023 | CNY | 10.61 | 10.75 | 10.45 | 10.61 | 10.61 | -0.06 (-0.56%) | 2,016,767 |
20 Oct 2023 | CNY | 10.7 | 10.85 | 10.62 | 10.67 | 10.67 | -0.02 (-0.19%) | 713,315 |
19 Oct 2023 | CNY | 10.7 | 10.92 | 10.59 | 10.69 | 10.69 | -0.01 (-0.09%) | 1,085,500 |
18 Oct 2023 | CNY | 11.12 | 11.12 | 10.65 | 10.7 | 10.7 | -0.39 (-3.52%) | 1,477,770 |
17 Oct 2023 | CNY | 10.95 | 11.19 | 10.82 | 11.09 | 11.09 | +0.17 (+1.56%) | 1,677,370 |
16 Oct 2023 | CNY | 10.76 | 11.04 | 10.73 | 10.92 | 10.92 | +0.16 (+1.49%) | 2,065,299 |
13 Oct 2023 | CNY | 11.41 | 11.46 | 10.72 | 10.76 | 10.76 | -0.74 (-6.43%) | 3,900,600 |
12 Oct 2023 | CNY | 11.6 | 11.6 | 11.41 | 11.5 | 11.5 | -0.06 (-0.52%) | 910,602 |
11 Oct 2023 | CNY | 11.55 | 11.61 | 11.45 | 11.56 | 11.56 | +0.03 (+0.26%) | 608,774 |
10 Oct 2023 | CNY | 11.52 | 11.6 | 11.48 | 11.53 | 11.53 | +0.01 (+0.09%) | 626,900 |