Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 13.15 | 13.3 | 12.79 | 12.93 | 12.93 | -0.19 (-1.45%) | 7,962,240 |
24 Nov 2023 | CNY | 12.99 | 13.12 | 12.89 | 13.12 | 13.12 | +0.14 (+1.08%) | 7,622,110 |
23 Nov 2023 | CNY | 12.68 | 13.06 | 12.63 | 12.98 | 12.98 | +0.27 (+2.12%) | 5,256,670 |
22 Nov 2023 | CNY | 12.68 | 12.8 | 12.62 | 12.71 | 12.71 | +0.03 (+0.24%) | 2,233,770 |
21 Nov 2023 | CNY | 12.7 | 12.81 | 12.65 | 12.68 | 12.68 | -0.06 (-0.47%) | 2,316,000 |
20 Nov 2023 | CNY | 12.73 | 12.89 | 12.68 | 12.74 | 12.74 | +0.02 (+0.16%) | 3,405,460 |
17 Nov 2023 | CNY | 12.37 | 12.75 | 12.3 | 12.72 | 12.72 | +0.31 (+2.50%) | 3,638,920 |
16 Nov 2023 | CNY | 12.46 | 12.55 | 12.41 | 12.41 | 12.41 | -0.11 (-0.88%) | 1,683,680 |
15 Nov 2023 | CNY | 12.43 | 12.58 | 12.43 | 12.52 | 12.52 | 0.0 (0.0%) | 2,063,390 |
14 Nov 2023 | CNY | 12.59 | 12.66 | 12.5 | 12.52 | 12.52 | -0.06 (-0.48%) | 1,799,080 |
13 Nov 2023 | CNY | 12.45 | 12.62 | 12.41 | 12.58 | 12.58 | +0.1 (+0.80%) | 2,379,180 |
10 Nov 2023 | CNY | 12.44 | 12.59 | 12.32 | 12.48 | 12.48 | +0.04 (+0.32%) | 2,080,480 |
9 Nov 2023 | CNY | 12.51 | 12.69 | 12.41 | 12.44 | 12.44 | -0.1 (-0.80%) | 2,349,150 |
8 Nov 2023 | CNY | 12.4 | 12.63 | 12.35 | 12.54 | 12.54 | +0.12 (+0.97%) | 2,311,320 |
7 Nov 2023 | CNY | 12.49 | 12.52 | 12.37 | 12.42 | 12.42 | -0.06 (-0.48%) | 2,394,250 |
6 Nov 2023 | CNY | 12.48 | 12.65 | 12.44 | 12.48 | 12.48 | 0.0 (0.0%) | 4,537,670 |
3 Nov 2023 | CNY | 12.58 | 12.67 | 12.45 | 12.48 | 12.48 | -0.1 (-0.79%) | 3,155,670 |
2 Nov 2023 | CNY | 12.65 | 12.73 | 12.53 | 12.58 | 12.58 | -0.04 (-0.32%) | 3,241,830 |
1 Nov 2023 | CNY | 12.6 | 12.66 | 12.47 | 12.62 | 12.62 | +0.08 (+0.64%) | 4,088,010 |
31 Oct 2023 | CNY | 12.46 | 12.64 | 12.35 | 12.54 | 12.54 | +0.09 (+0.72%) | 5,777,820 |
30 Oct 2023 | CNY | 12.01 | 12.49 | 11.9 | 12.45 | 12.45 | +0.43 (+3.58%) | 6,419,090 |
27 Oct 2023 | CNY | 11.48 | 12.07 | 11.35 | 12.02 | 12.02 | +0.48 (+4.16%) | 4,102,210 |
26 Oct 2023 | CNY | 11.5 | 11.59 | 11.42 | 11.54 | 11.54 | -0.03 (-0.26%) | 1,857,660 |
25 Oct 2023 | CNY | 11.48 | 11.64 | 11.43 | 11.57 | 11.57 | +0.12 (+1.05%) | 3,058,820 |
24 Oct 2023 | CNY | 11.26 | 11.51 | 11.19 | 11.45 | 11.45 | +0.26 (+2.32%) | 2,477,180 |
23 Oct 2023 | CNY | 11.4 | 11.43 | 11.16 | 11.19 | 11.19 | -0.25 (-2.19%) | 2,341,670 |
20 Oct 2023 | CNY | 11.57 | 11.58 | 11.34 | 11.44 | 11.44 | -0.07 (-0.61%) | 2,193,430 |
19 Oct 2023 | CNY | 11.85 | 11.86 | 11.5 | 11.51 | 11.51 | -0.27 (-2.29%) | 2,782,700 |
18 Oct 2023 | CNY | 12.07 | 12.07 | 11.77 | 11.78 | 11.78 | -0.28 (-2.32%) | 2,285,570 |
17 Oct 2023 | CNY | 12.23 | 12.23 | 11.95 | 12.06 | 12.06 | -0.17 (-1.39%) | 3,192,240 |