Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 11.22 | 11.31 | 11.2 | 11.21 | 11.21 | -0.04 (-0.36%) | 20,524,013 |
8 Nov 2023 | CNY | 11.32 | 11.35 | 11.22 | 11.25 | 11.25 | -0.11 (-0.97%) | 32,365,549 |
7 Nov 2023 | CNY | 11.32 | 11.46 | 11.29 | 11.36 | 11.36 | -0.01 (-0.09%) | 39,729,812 |
6 Nov 2023 | CNY | 11.37 | 11.47 | 11.33 | 11.37 | 11.37 | +0.02 (+0.18%) | 31,891,091 |
3 Nov 2023 | CNY | 11.31 | 11.45 | 11.28 | 11.35 | 11.35 | +0.04 (+0.35%) | 18,912,645 |
2 Nov 2023 | CNY | 11.35 | 11.45 | 11.29 | 11.31 | 11.31 | -0.03 (-0.26%) | 18,904,438 |
1 Nov 2023 | CNY | 11.39 | 11.52 | 11.31 | 11.34 | 11.34 | -0.05 (-0.44%) | 22,234,570 |
31 Oct 2023 | CNY | 11.27 | 11.41 | 11.15 | 11.39 | 11.39 | +0.15 (+1.33%) | 22,477,445 |
30 Oct 2023 | CNY | 11.27 | 11.34 | 11.13 | 11.24 | 11.24 | -0.06 (-0.53%) | 40,515,654 |
27 Oct 2023 | CNY | 11.16 | 11.48 | 11.1 | 11.3 | 11.3 | +0.14 (+1.25%) | 72,133,399 |
26 Oct 2023 | CNY | 10.79 | 11.25 | 10.68 | 11.16 | 11.16 | +0.51 (+4.79%) | 62,412,729 |
25 Oct 2023 | CNY | 10.59 | 10.72 | 10.55 | 10.65 | 10.65 | +0.13 (+1.24%) | 33,469,566 |
24 Oct 2023 | CNY | 10.56 | 10.64 | 10.4 | 10.52 | 10.52 | -0.03 (-0.28%) | 41,588,972 |
23 Oct 2023 | CNY | 10.8 | 10.8 | 10.43 | 10.55 | 10.55 | -0.29 (-2.68%) | 24,056,749 |
20 Oct 2023 | CNY | 10.88 | 10.89 | 10.71 | 10.84 | 10.84 | -0.03 (-0.28%) | 20,128,037 |
19 Oct 2023 | CNY | 11.07 | 11.09 | 10.83 | 10.87 | 10.87 | -0.25 (-2.25%) | 25,291,490 |
18 Oct 2023 | CNY | 11.37 | 11.4 | 11.1 | 11.12 | 11.12 | -0.28 (-2.46%) | 19,881,933 |
17 Oct 2023 | CNY | 11.48 | 11.53 | 11.37 | 11.4 | 11.4 | -0.08 (-0.70%) | 15,202,898 |
16 Oct 2023 | CNY | 11.63 | 11.69 | 11.37 | 11.48 | 11.48 | -0.12 (-1.03%) | 21,937,518 |
13 Oct 2023 | CNY | 11.72 | 11.75 | 11.48 | 11.6 | 11.6 | -0.16 (-1.36%) | 29,137,704 |
12 Oct 2023 | CNY | 11.86 | 11.89 | 11.72 | 11.76 | 11.76 | -0.04 (-0.34%) | 20,438,774 |
11 Oct 2023 | CNY | 11.91 | 11.96 | 11.78 | 11.8 | 11.8 | -0.12 (-1.01%) | 17,884,000 |
10 Oct 2023 | CNY | 11.94 | 12.1 | 11.89 | 11.92 | 11.92 | -0.02 (-0.17%) | 16,421,700 |
9 Oct 2023 | CNY | 11.91 | 11.98 | 11.72 | 11.94 | 11.94 | +0.03 (+0.25%) | 16,853,001 |
28 Sep 2023 | CNY | 12.06 | 12.06 | 11.86 | 11.91 | 11.91 | +0.02 (+0.17%) | 12,124,300 |
27 Sep 2023 | CNY | 11.86 | 12.04 | 11.86 | 11.89 | 11.89 | -0.02 (-0.17%) | 11,319,912 |
26 Sep 2023 | CNY | 11.97 | 12 | 11.8 | 11.91 | 11.91 | -0.06 (-0.50%) | 11,601,775 |
25 Sep 2023 | CNY | 12 | 12.05 | 11.95 | 11.97 | 11.97 | -0.08 (-0.66%) | 12,351,568 |
22 Sep 2023 | CNY | 12.09 | 12.15 | 11.98 | 12.05 | 12.05 | +0.13 (+1.09%) | 20,665,511 |
21 Sep 2023 | CNY | 12.1 | 12.16 | 11.9 | 11.92 | 11.92 | -0.23 (-1.89%) | 20,958,191 |