Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 12 | 12 | 11 | 11 | 11 | -0.88 (-7.41%) | 32,314,410 |
24 Nov 2023 | CNY | 11.32 | 11.96 | 11.28 | 11.88 | 11.88 | +0.42 (+3.66%) | 37,615,970 |
23 Nov 2023 | CNY | 11.24 | 11.79 | 11.2 | 11.46 | 11.46 | +0.33 (+2.96%) | 28,191,330 |
22 Nov 2023 | CNY | 11.12 | 11.35 | 11.08 | 11.13 | 11.13 | -0.05 (-0.45%) | 14,846,100 |
21 Nov 2023 | CNY | 11.19 | 11.39 | 11.12 | 11.18 | 11.18 | -0.09 (-0.80%) | 16,920,900 |
20 Nov 2023 | CNY | 11.03 | 11.32 | 11.02 | 11.27 | 11.27 | +0.22 (+1.99%) | 17,965,830 |
17 Nov 2023 | CNY | 10.9 | 11.12 | 10.82 | 11.05 | 11.05 | +0.08 (+0.73%) | 14,593,100 |
16 Nov 2023 | CNY | 11.11 | 11.11 | 10.9 | 10.97 | 10.97 | -0.16 (-1.44%) | 11,600,870 |
15 Nov 2023 | CNY | 11.15 | 11.26 | 11.02 | 11.13 | 11.13 | -0.01 (-0.09%) | 14,437,100 |
14 Nov 2023 | CNY | 11.12 | 11.21 | 11 | 11.14 | 11.14 | -0.08 (-0.71%) | 16,241,730 |
13 Nov 2023 | CNY | 11.15 | 11.31 | 11.09 | 11.22 | 11.22 | +0.07 (+0.63%) | 14,924,560 |
10 Nov 2023 | CNY | 11.47 | 11.47 | 10.99 | 11.15 | 11.15 | -0.17 (-1.50%) | 19,280,130 |
9 Nov 2023 | CNY | 12.01 | 12.06 | 11.16 | 11.32 | 11.32 | -1.02 (-8.27%) | 45,569,520 |
8 Nov 2023 | CNY | 11.75 | 12.48 | 11.69 | 12.34 | 12.34 | +0.36 (+3.01%) | 59,557,940 |
7 Nov 2023 | CNY | 11.31 | 12.5 | 11.2 | 11.98 | 11.98 | +0.6 (+5.27%) | 58,578,420 |
6 Nov 2023 | CNY | 10.95 | 11.65 | 10.95 | 11.38 | 11.38 | +0.48 (+4.40%) | 36,419,670 |
3 Nov 2023 | CNY | 11.03 | 11.21 | 10.82 | 10.9 | 10.9 | -0.31 (-2.77%) | 25,384,670 |
2 Nov 2023 | CNY | 11.34 | 11.42 | 10.88 | 11.21 | 11.21 | +0.06 (+0.54%) | 35,658,360 |
1 Nov 2023 | CNY | 11.73 | 11.93 | 11.1 | 11.15 | 11.15 | -0.33 (-2.87%) | 50,798,710 |
31 Oct 2023 | CNY | 10.4 | 11.48 | 10.2 | 11.48 | 11.48 | +1.04 (+9.96%) | 39,982,600 |
30 Oct 2023 | CNY | 10.19 | 10.55 | 10.15 | 10.44 | 10.44 | +0.08 (+0.77%) | 14,105,600 |
27 Oct 2023 | CNY | 9.83 | 10.38 | 9.72 | 10.36 | 10.36 | +0.44 (+4.44%) | 18,952,760 |
26 Oct 2023 | CNY | 10.03 | 10.22 | 9.91 | 9.92 | 9.92 | -0.3 (-2.94%) | 18,781,990 |
25 Oct 2023 | CNY | 9.66 | 10.56 | 9.5 | 10.22 | 10.22 | +0.62 (+6.46%) | 28,712,310 |
24 Oct 2023 | CNY | 9.34 | 9.69 | 9.27 | 9.6 | 9.6 | +0.29 (+3.11%) | 9,001,000 |
23 Oct 2023 | CNY | 9.51 | 9.56 | 9.2 | 9.31 | 9.31 | -0.37 (-3.82%) | 9,193,370 |
20 Oct 2023 | CNY | 9.6 | 9.97 | 9.33 | 9.68 | 9.68 | +0.02 (+0.21%) | 11,549,300 |
19 Oct 2023 | CNY | 10.09 | 10.17 | 9.61 | 9.66 | 9.66 | -0.52 (-5.11%) | 11,748,870 |
18 Oct 2023 | CNY | 10.51 | 10.55 | 10.1 | 10.18 | 10.18 | -0.3 (-2.86%) | 10,595,900 |
17 Oct 2023 | CNY | 10.7 | 10.7 | 10.36 | 10.48 | 10.48 | -0.2 (-1.87%) | 9,782,600 |