Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 12.44 | 12.52 | 12.23 | 12.23 | 12.23 | -0.25 (-2.00%) | 6,912,700 |
21 Nov 2023 | CNY | 12.56 | 12.82 | 12.46 | 12.48 | 12.48 | -0.12 (-0.95%) | 9,946,600 |
20 Nov 2023 | CNY | 12.56 | 12.65 | 12.45 | 12.6 | 12.6 | +0.07 (+0.56%) | 6,181,700 |
17 Nov 2023 | CNY | 12.5 | 12.62 | 12.44 | 12.53 | 12.53 | +0.03 (+0.24%) | 5,830,900 |
16 Nov 2023 | CNY | 12.68 | 12.71 | 12.46 | 12.5 | 12.5 | -0.23 (-1.81%) | 7,057,884 |
15 Nov 2023 | CNY | 12.83 | 12.91 | 12.66 | 12.73 | 12.73 | -0.03 (-0.24%) | 9,555,405 |
14 Nov 2023 | CNY | 12.42 | 12.85 | 12.41 | 12.76 | 12.76 | +0.13 (+1.03%) | 11,839,000 |
13 Nov 2023 | CNY | 12.7 | 12.8 | 12.56 | 12.63 | 12.63 | +0.19 (+1.53%) | 14,630,412 |
10 Nov 2023 | CNY | 12.39 | 12.54 | 12.3 | 12.44 | 12.44 | +0.04 (+0.32%) | 7,766,107 |
9 Nov 2023 | CNY | 12.58 | 12.65 | 12.33 | 12.4 | 12.4 | -0.13 (-1.04%) | 8,232,329 |
8 Nov 2023 | CNY | 12.57 | 12.81 | 12.45 | 12.53 | 12.53 | -0.05 (-0.40%) | 10,995,941 |
7 Nov 2023 | CNY | 12.4 | 12.61 | 12.39 | 12.58 | 12.58 | +0.14 (+1.13%) | 10,024,808 |
6 Nov 2023 | CNY | 12.38 | 12.5 | 12.29 | 12.44 | 12.44 | +0.13 (+1.06%) | 11,493,307 |
3 Nov 2023 | CNY | 11.85 | 12.4 | 11.85 | 12.31 | 12.31 | +0.5 (+4.23%) | 14,841,018 |
2 Nov 2023 | CNY | 12.03 | 12.12 | 11.81 | 11.81 | 11.81 | -0.2 (-1.67%) | 6,335,777 |
1 Nov 2023 | CNY | 11.97 | 12.15 | 11.91 | 12.01 | 12.01 | +0.06 (+0.50%) | 7,499,108 |
31 Oct 2023 | CNY | 11.98 | 12.13 | 11.86 | 11.95 | 11.95 | -0.08 (-0.67%) | 7,535,100 |
30 Oct 2023 | CNY | 11.51 | 12.08 | 11.4 | 12.03 | 12.03 | +0.38 (+3.26%) | 15,148,300 |
27 Oct 2023 | CNY | 11.51 | 11.76 | 11.38 | 11.65 | 11.65 | +0.04 (+0.34%) | 8,884,135 |
26 Oct 2023 | CNY | 11.73 | 11.92 | 11.46 | 11.61 | 11.61 | -0.23 (-1.94%) | 9,630,163 |
25 Oct 2023 | CNY | 11.7 | 11.96 | 11.68 | 11.84 | 11.84 | +0.21 (+1.81%) | 11,341,566 |
24 Oct 2023 | CNY | 11.28 | 11.7 | 10.88 | 11.63 | 11.63 | +0.35 (+3.10%) | 12,530,585 |
23 Oct 2023 | CNY | 11.74 | 11.83 | 11.21 | 11.28 | 11.28 | -0.53 (-4.49%) | 11,004,650 |
20 Oct 2023 | CNY | 12.12 | 12.29 | 11.79 | 11.81 | 11.81 | -0.44 (-3.59%) | 13,296,354 |
19 Oct 2023 | CNY | 11.9 | 12.66 | 11.86 | 12.25 | 12.25 | +0.26 (+2.17%) | 21,265,231 |
18 Oct 2023 | CNY | 12.23 | 12.39 | 11.99 | 11.99 | 11.99 | -0.32 (-2.60%) | 8,040,694 |
17 Oct 2023 | CNY | 12.23 | 12.39 | 12.13 | 12.31 | 12.31 | +0.16 (+1.32%) | 7,615,994 |
16 Oct 2023 | CNY | 12.39 | 12.43 | 12.1 | 12.15 | 12.15 | -0.2 (-1.62%) | 6,662,960 |
13 Oct 2023 | CNY | 12.18 | 12.45 | 12.18 | 12.35 | 12.35 | +0.06 (+0.49%) | 8,544,597 |
12 Oct 2023 | CNY | 12.29 | 12.37 | 12.18 | 12.29 | 12.29 | +0.03 (+0.24%) | 7,099,000 |