Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 11.5 | 11.56 | 11.3 | 11.44 | 11.44 | -0.11 (-0.95%) | 2,929,610 |
24 Nov 2023 | CNY | 11.75 | 11.84 | 11.53 | 11.55 | 11.55 | -0.2 (-1.70%) | 3,339,870 |
23 Nov 2023 | CNY | 11.71 | 11.84 | 11.71 | 11.75 | 11.75 | +0.01 (+0.09%) | 2,261,210 |
22 Nov 2023 | CNY | 12.01 | 12.03 | 11.73 | 11.74 | 11.74 | -0.29 (-2.41%) | 3,344,030 |
21 Nov 2023 | CNY | 12.05 | 12.15 | 12 | 12.03 | 12.03 | -0.02 (-0.17%) | 3,604,400 |
20 Nov 2023 | CNY | 11.95 | 12.08 | 11.83 | 12.05 | 12.05 | +0.14 (+1.18%) | 3,358,370 |
17 Nov 2023 | CNY | 11.77 | 11.95 | 11.74 | 11.91 | 11.91 | +0.09 (+0.76%) | 2,474,440 |
16 Nov 2023 | CNY | 12 | 12 | 11.82 | 11.82 | 11.82 | -0.16 (-1.34%) | 2,517,900 |
15 Nov 2023 | CNY | 11.88 | 12.08 | 11.88 | 11.98 | 11.98 | +0.14 (+1.18%) | 3,396,400 |
14 Nov 2023 | CNY | 11.93 | 11.93 | 11.79 | 11.84 | 11.84 | -0.03 (-0.25%) | 2,383,470 |
13 Nov 2023 | CNY | 11.83 | 11.98 | 11.81 | 11.87 | 11.87 | +0.04 (+0.34%) | 2,430,920 |
10 Nov 2023 | CNY | 11.84 | 11.89 | 11.75 | 11.83 | 11.83 | -0.05 (-0.42%) | 2,436,400 |
9 Nov 2023 | CNY | 11.89 | 11.99 | 11.85 | 11.88 | 11.88 | -0.01 (-0.08%) | 2,756,100 |
8 Nov 2023 | CNY | 11.85 | 11.94 | 11.82 | 11.89 | 11.89 | -0.01 (-0.08%) | 2,398,300 |
7 Nov 2023 | CNY | 11.89 | 11.93 | 11.77 | 11.9 | 11.9 | +0.03 (+0.25%) | 2,828,410 |
6 Nov 2023 | CNY | 11.66 | 11.92 | 11.65 | 11.87 | 11.87 | +0.19 (+1.63%) | 3,959,300 |
3 Nov 2023 | CNY | 11.62 | 11.69 | 11.52 | 11.68 | 11.68 | +0.13 (+1.13%) | 2,942,950 |
2 Nov 2023 | CNY | 11.64 | 11.69 | 11.51 | 11.55 | 11.55 | -0.1 (-0.86%) | 2,378,290 |
1 Nov 2023 | CNY | 11.55 | 11.68 | 11.41 | 11.65 | 11.65 | +0.1 (+0.87%) | 3,206,110 |
31 Oct 2023 | CNY | 11.67 | 11.72 | 11.46 | 11.55 | 11.55 | -0.15 (-1.28%) | 2,969,050 |
30 Oct 2023 | CNY | 11.57 | 11.72 | 11.5 | 11.7 | 11.7 | +0.16 (+1.39%) | 3,063,700 |
27 Oct 2023 | CNY | 11.12 | 11.6 | 11.02 | 11.54 | 11.54 | +0.38 (+3.41%) | 5,993,310 |
26 Oct 2023 | CNY | 11.19 | 11.23 | 10.94 | 11.16 | 11.16 | -0.09 (-0.80%) | 3,181,700 |
25 Oct 2023 | CNY | 11.23 | 11.33 | 11.08 | 11.25 | 11.25 | +0.14 (+1.26%) | 2,833,900 |
24 Oct 2023 | CNY | 10.89 | 11.17 | 10.87 | 11.11 | 11.11 | +0.29 (+2.68%) | 4,375,030 |
23 Oct 2023 | CNY | 11.2 | 11.25 | 10.76 | 10.82 | 10.82 | -0.45 (-3.99%) | 3,536,280 |
20 Oct 2023 | CNY | 11.17 | 11.43 | 11.13 | 11.27 | 11.27 | +0.07 (+0.63%) | 3,768,200 |
19 Oct 2023 | CNY | 11.21 | 11.4 | 11.13 | 11.2 | 11.2 | 0.0 (0.0%) | 3,016,600 |
18 Oct 2023 | CNY | 11.45 | 11.46 | 11.2 | 11.2 | 11.2 | -0.25 (-2.18%) | 2,838,550 |
17 Oct 2023 | CNY | 11.38 | 11.57 | 11.36 | 11.45 | 11.45 | +0.1 (+0.88%) | 3,645,630 |