Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 12.48 | 12.53 | 12.32 | 12.33 | 12.33 | -0.2 (-1.60%) | 4,022,080 |
21 Nov 2023 | CNY | 12.7 | 12.75 | 12.5 | 12.53 | 12.53 | -0.16 (-1.26%) | 5,385,198 |
20 Nov 2023 | CNY | 12.66 | 12.78 | 12.55 | 12.69 | 12.69 | +0.09 (+0.71%) | 5,828,323 |
17 Nov 2023 | CNY | 12.63 | 12.7 | 12.43 | 12.6 | 12.6 | +0.12 (+0.96%) | 9,311,028 |
16 Nov 2023 | CNY | 12.39 | 13.06 | 12.29 | 12.48 | 12.48 | +0.12 (+0.97%) | 13,825,500 |
15 Nov 2023 | CNY | 12.26 | 12.46 | 12.26 | 12.36 | 12.36 | +0.1 (+0.82%) | 4,735,600 |
14 Nov 2023 | CNY | 12.28 | 12.36 | 12.12 | 12.26 | 12.26 | -0.06 (-0.49%) | 3,670,400 |
13 Nov 2023 | CNY | 12.06 | 12.37 | 12.01 | 12.32 | 12.32 | +0.32 (+2.67%) | 6,451,035 |
10 Nov 2023 | CNY | 11.86 | 12.17 | 11.86 | 12 | 12 | +0.06 (+0.50%) | 3,433,440 |
9 Nov 2023 | CNY | 11.95 | 12.07 | 11.89 | 11.94 | 11.94 | -0.11 (-0.91%) | 2,873,428 |
8 Nov 2023 | CNY | 12.16 | 12.23 | 11.89 | 12.05 | 12.05 | -0.13 (-1.07%) | 4,567,240 |
7 Nov 2023 | CNY | 12.11 | 12.23 | 12.07 | 12.18 | 12.18 | +0.07 (+0.58%) | 4,254,512 |
6 Nov 2023 | CNY | 11.94 | 12.15 | 11.94 | 12.11 | 12.11 | +0.17 (+1.42%) | 3,949,700 |
3 Nov 2023 | CNY | 11.81 | 12.01 | 11.76 | 11.94 | 11.94 | +0.13 (+1.10%) | 3,809,318 |
2 Nov 2023 | CNY | 11.88 | 12 | 11.77 | 11.81 | 11.81 | -0.1 (-0.84%) | 4,231,649 |
1 Nov 2023 | CNY | 11.63 | 12.08 | 11.56 | 11.91 | 11.91 | +0.26 (+2.23%) | 6,986,348 |
31 Oct 2023 | CNY | 11.61 | 11.83 | 11.56 | 11.65 | 11.65 | +0.06 (+0.52%) | 3,717,800 |
30 Oct 2023 | CNY | 11.58 | 11.69 | 11.46 | 11.59 | 11.59 | -0.04 (-0.34%) | 3,521,820 |
27 Oct 2023 | CNY | 11.55 | 11.78 | 11.52 | 11.63 | 11.63 | +0.03 (+0.26%) | 3,219,700 |
26 Oct 2023 | CNY | 11.39 | 11.6 | 11.26 | 11.6 | 11.6 | +0.2 (+1.75%) | 3,070,086 |
25 Oct 2023 | CNY | 11.22 | 11.51 | 11.2 | 11.4 | 11.4 | +0.2 (+1.79%) | 2,891,200 |
24 Oct 2023 | CNY | 10.78 | 11.2 | 10.78 | 11.2 | 11.2 | +0.38 (+3.51%) | 3,233,800 |
23 Oct 2023 | CNY | 11.17 | 11.26 | 10.77 | 10.82 | 10.82 | -0.38 (-3.39%) | 3,635,000 |
20 Oct 2023 | CNY | 11.26 | 11.52 | 11.15 | 11.2 | 11.2 | -0.07 (-0.62%) | 3,007,600 |
19 Oct 2023 | CNY | 11.46 | 11.5 | 11.25 | 11.27 | 11.27 | -0.16 (-1.40%) | 3,136,900 |
18 Oct 2023 | CNY | 11.5 | 11.61 | 11.39 | 11.43 | 11.43 | -0.1 (-0.87%) | 2,696,800 |
17 Oct 2023 | CNY | 11.69 | 11.69 | 11.5 | 11.53 | 11.53 | -0.14 (-1.20%) | 2,593,400 |
16 Oct 2023 | CNY | 11.71 | 11.78 | 11.55 | 11.67 | 11.67 | -0.06 (-0.51%) | 3,667,400 |
13 Oct 2023 | CNY | 11.74 | 11.9 | 11.68 | 11.73 | 11.73 | 0.0 (0.0%) | 3,730,009 |
12 Oct 2023 | CNY | 11.6 | 11.79 | 11.58 | 11.73 | 11.73 | +0.1 (+0.86%) | 3,100,000 |