Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 11.21 | 11.24 | 11.04 | 11.15 | 11.15 | -0.01 (-0.09%) | 1,885,700 |
11 Dec 2023 | CNY | 11.09 | 11.23 | 10.94 | 11.16 | 11.16 | +0.07 (+0.63%) | 2,834,900 |
8 Dec 2023 | CNY | 11.24 | 11.42 | 11.05 | 11.09 | 11.09 | -0.15 (-1.33%) | 2,170,250 |
7 Dec 2023 | CNY | 11.33 | 11.55 | 11.14 | 11.24 | 11.24 | -0.12 (-1.06%) | 2,026,400 |
6 Dec 2023 | CNY | 11.22 | 11.6 | 11.21 | 11.36 | 11.36 | +0.11 (+0.98%) | 2,996,600 |
5 Dec 2023 | CNY | 11.41 | 11.53 | 11.25 | 11.25 | 11.25 | -0.16 (-1.40%) | 2,200,601 |
4 Dec 2023 | CNY | 11.59 | 11.63 | 11.41 | 11.41 | 11.41 | -0.18 (-1.55%) | 2,567,601 |
1 Dec 2023 | CNY | 11.55 | 11.65 | 11.39 | 11.59 | 11.59 | +0.03 (+0.26%) | 1,964,500 |
30 Nov 2023 | CNY | 11.89 | 11.9 | 11.49 | 11.56 | 11.56 | -0.21 (-1.78%) | 2,698,800 |
29 Nov 2023 | CNY | 11.84 | 11.97 | 11.76 | 11.77 | 11.77 | -0.06 (-0.51%) | 1,740,500 |
28 Nov 2023 | CNY | 11.66 | 11.92 | 11.58 | 11.83 | 11.83 | +0.17 (+1.46%) | 2,040,400 |
27 Nov 2023 | CNY | 11.57 | 11.78 | 11.5 | 11.66 | 11.66 | +0.08 (+0.69%) | 2,397,450 |
24 Nov 2023 | CNY | 11.82 | 11.88 | 11.53 | 11.58 | 11.58 | -0.24 (-2.03%) | 2,171,300 |
23 Nov 2023 | CNY | 11.71 | 11.91 | 11.71 | 11.82 | 11.82 | +0.06 (+0.51%) | 1,887,200 |
22 Nov 2023 | CNY | 12.13 | 12.13 | 11.74 | 11.76 | 11.76 | -0.28 (-2.33%) | 3,348,196 |
21 Nov 2023 | CNY | 12.16 | 12.22 | 11.97 | 12.04 | 12.04 | -0.11 (-0.91%) | 2,358,200 |
20 Nov 2023 | CNY | 11.96 | 12.19 | 11.9 | 12.15 | 12.15 | +0.2 (+1.67%) | 2,702,900 |
17 Nov 2023 | CNY | 11.8 | 12.05 | 11.68 | 11.95 | 11.95 | +0.14 (+1.19%) | 2,787,300 |
16 Nov 2023 | CNY | 12.06 | 12.2 | 11.78 | 11.81 | 11.81 | -0.33 (-2.72%) | 3,449,164 |
15 Nov 2023 | CNY | 11.98 | 12.2 | 11.9 | 12.14 | 12.14 | +0.28 (+2.36%) | 4,531,648 |
14 Nov 2023 | CNY | 11.92 | 11.97 | 11.78 | 11.86 | 11.86 | +0.02 (+0.17%) | 2,089,550 |
13 Nov 2023 | CNY | 11.75 | 11.92 | 11.72 | 11.84 | 11.84 | +0.09 (+0.77%) | 2,778,626 |
10 Nov 2023 | CNY | 11.78 | 11.81 | 11.6 | 11.75 | 11.75 | -0.08 (-0.68%) | 2,847,254 |
9 Nov 2023 | CNY | 11.75 | 11.94 | 11.7 | 11.83 | 11.83 | +0.1 (+0.85%) | 3,269,302 |
8 Nov 2023 | CNY | 11.62 | 11.83 | 11.62 | 11.73 | 11.73 | +0.02 (+0.17%) | 2,377,400 |
7 Nov 2023 | CNY | 11.67 | 11.77 | 11.58 | 11.71 | 11.71 | -0.02 (-0.17%) | 2,638,989 |
6 Nov 2023 | CNY | 11.38 | 11.75 | 11.38 | 11.73 | 11.73 | +0.35 (+3.08%) | 2,860,700 |
3 Nov 2023 | CNY | 11.17 | 11.49 | 11.12 | 11.38 | 11.38 | +0.2 (+1.79%) | 2,895,150 |
2 Nov 2023 | CNY | 11.26 | 11.4 | 11.15 | 11.18 | 11.18 | -0.13 (-1.15%) | 2,169,104 |
1 Nov 2023 | CNY | 11.18 | 11.4 | 11.11 | 11.31 | 11.31 | +0.13 (+1.16%) | 2,461,400 |