Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | CNY | 12.5 | 12.55 | 12.3 | 12.37 | 12.37 | -0.12 (-0.96%) | 4,024,776 |
7 Nov 2023 | CNY | 12.61 | 12.64 | 12.41 | 12.49 | 12.49 | -0.15 (-1.19%) | 3,347,367 |
6 Nov 2023 | CNY | 12.39 | 12.71 | 12.39 | 12.64 | 12.64 | +0.25 (+2.02%) | 3,690,400 |
3 Nov 2023 | CNY | 12.09 | 12.45 | 12.09 | 12.39 | 12.39 | +0.31 (+2.57%) | 4,139,500 |
2 Nov 2023 | CNY | 12.3 | 12.46 | 12.05 | 12.08 | 12.08 | -0.26 (-2.11%) | 3,208,900 |
1 Nov 2023 | CNY | 12.42 | 12.51 | 12.12 | 12.34 | 12.34 | -0.13 (-1.04%) | 4,428,019 |
31 Oct 2023 | CNY | 12.38 | 12.64 | 12.38 | 12.47 | 12.47 | -0.03 (-0.24%) | 3,761,200 |
30 Oct 2023 | CNY | 12.42 | 12.58 | 12.35 | 12.5 | 12.5 | -0.02 (-0.16%) | 4,278,800 |
27 Oct 2023 | CNY | 11.92 | 12.6 | 11.75 | 12.52 | 12.52 | +0.6 (+5.03%) | 7,120,017 |
26 Oct 2023 | CNY | 11.89 | 11.96 | 11.68 | 11.92 | 11.92 | -0.05 (-0.42%) | 4,191,200 |
25 Oct 2023 | CNY | 11.91 | 12.2 | 11.83 | 11.97 | 11.97 | -0.05 (-0.42%) | 4,373,830 |
24 Oct 2023 | CNY | 11.4 | 12.39 | 11.36 | 12.02 | 12.02 | +0.62 (+5.44%) | 9,377,870 |
23 Oct 2023 | CNY | 12.06 | 12.15 | 11.35 | 11.4 | 11.4 | -0.67 (-5.55%) | 4,433,110 |
20 Oct 2023 | CNY | 11.64 | 12.22 | 11.64 | 12.07 | 12.07 | +0.3 (+2.55%) | 5,477,200 |
19 Oct 2023 | CNY | 11.68 | 12.08 | 11.6 | 11.77 | 11.77 | +0.03 (+0.26%) | 2,824,010 |
18 Oct 2023 | CNY | 11.95 | 11.96 | 11.74 | 11.74 | 11.74 | -0.21 (-1.76%) | 2,511,328 |
17 Oct 2023 | CNY | 12.06 | 12.16 | 11.86 | 11.95 | 11.95 | -0.12 (-0.99%) | 3,570,739 |
16 Oct 2023 | CNY | 12.6 | 12.6 | 11.85 | 12.07 | 12.07 | -0.57 (-4.51%) | 7,285,230 |
13 Oct 2023 | CNY | 12.61 | 12.69 | 12.38 | 12.64 | 12.64 | -0.07 (-0.55%) | 4,512,691 |
12 Oct 2023 | CNY | 12.2 | 12.8 | 12.16 | 12.71 | 12.71 | +0.52 (+4.27%) | 6,181,419 |
11 Oct 2023 | CNY | 12.51 | 12.68 | 12.16 | 12.19 | 12.19 | -0.3 (-2.40%) | 3,390,000 |
10 Oct 2023 | CNY | 12.23 | 12.87 | 12.23 | 12.49 | 12.49 | +0.3 (+2.46%) | 4,891,071 |
9 Oct 2023 | CNY | 12.47 | 12.51 | 12.18 | 12.19 | 12.19 | -0.34 (-2.71%) | 2,940,300 |
28 Sep 2023 | CNY | 12.66 | 12.86 | 12.53 | 12.53 | 12.53 | -0.13 (-1.03%) | 2,348,519 |
27 Sep 2023 | CNY | 12.3 | 12.87 | 12.16 | 12.66 | 12.66 | +0.33 (+2.68%) | 5,132,422 |
26 Sep 2023 | CNY | 12.57 | 12.7 | 12.32 | 12.33 | 12.33 | -0.25 (-1.99%) | 2,473,300 |
25 Sep 2023 | CNY | 12.75 | 12.99 | 12.43 | 12.58 | 12.58 | -0.18 (-1.41%) | 3,599,700 |
22 Sep 2023 | CNY | 12.62 | 13.14 | 12.31 | 12.76 | 12.76 | +0.39 (+3.15%) | 5,415,526 |
21 Sep 2023 | CNY | 12.51 | 12.59 | 12.34 | 12.37 | 12.37 | -0.14 (-1.12%) | 2,053,300 |
20 Sep 2023 | CNY | 12.58 | 12.75 | 12.49 | 12.51 | 12.51 | -0.19 (-1.50%) | 1,908,900 |