Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 12.24 | 12.35 | 11.93 | 12.04 | 12.04 | -0.24 (-1.95%) | 16,997,671 |
30 Oct 2023 | CNY | 12.2 | 12.34 | 12.02 | 12.28 | 12.28 | +0.08 (+0.66%) | 21,755,441 |
27 Oct 2023 | CNY | 12.73 | 12.73 | 12.16 | 12.2 | 12.2 | -0.56 (-4.39%) | 24,856,515 |
26 Oct 2023 | CNY | 12.61 | 12.89 | 12.57 | 12.76 | 12.76 | -0.14 (-1.09%) | 17,558,780 |
25 Oct 2023 | CNY | 12.75 | 13.1 | 12.69 | 12.9 | 12.9 | +0.12 (+0.94%) | 22,051,980 |
24 Oct 2023 | CNY | 12.36 | 12.87 | 12.08 | 12.78 | 12.78 | +0.6 (+4.93%) | 25,926,184 |
23 Oct 2023 | CNY | 13.01 | 13.08 | 12.11 | 12.18 | 12.18 | -0.74 (-5.73%) | 24,381,977 |
20 Oct 2023 | CNY | 13.08 | 13.4 | 12.8 | 12.92 | 12.92 | -0.32 (-2.42%) | 29,168,859 |
19 Oct 2023 | CNY | 13.12 | 13.75 | 13.01 | 13.24 | 13.24 | -0.18 (-1.34%) | 23,391,621 |
18 Oct 2023 | CNY | 13.41 | 13.69 | 13.33 | 13.42 | 13.42 | -0.42 (-3.03%) | 24,017,042 |
17 Oct 2023 | CNY | 13.47 | 14.2 | 13.2 | 13.84 | 13.84 | +0.49 (+3.67%) | 46,271,199 |
16 Oct 2023 | CNY | 13.32 | 13.77 | 13.21 | 13.35 | 13.35 | +0.04 (+0.30%) | 24,151,446 |
13 Oct 2023 | CNY | 13.55 | 13.79 | 13.1 | 13.31 | 13.31 | -0.45 (-3.27%) | 27,286,086 |
12 Oct 2023 | CNY | 13.82 | 13.98 | 13.4 | 13.76 | 13.76 | +0.18 (+1.33%) | 31,442,766 |
11 Oct 2023 | CNY | 13.32 | 14.08 | 13.15 | 13.58 | 13.58 | +0.16 (+1.19%) | 48,058,145 |
10 Oct 2023 | CNY | 12.6 | 13.65 | 12.6 | 13.42 | 13.42 | +0.91 (+7.27%) | 55,317,505 |
9 Oct 2023 | CNY | 12.76 | 12.82 | 12.15 | 12.51 | 12.51 | -0.25 (-1.96%) | 31,500,270 |
28 Sep 2023 | CNY | 12.31 | 12.8 | 12.2 | 12.76 | 12.76 | +0.56 (+4.59%) | 31,295,537 |
27 Sep 2023 | CNY | 12.03 | 12.4 | 11.87 | 12.2 | 12.2 | +0.24 (+2.01%) | 19,668,325 |
26 Sep 2023 | CNY | 11.76 | 12.29 | 11.71 | 11.96 | 11.96 | +0.18 (+1.53%) | 19,091,780 |
25 Sep 2023 | CNY | 11.88 | 11.94 | 11.66 | 11.78 | 11.78 | -0.21 (-1.75%) | 13,198,944 |
22 Sep 2023 | CNY | 11.58 | 12 | 11.58 | 11.99 | 11.99 | +0.35 (+3.01%) | 16,833,600 |
21 Sep 2023 | CNY | 11.56 | 11.69 | 11.49 | 11.64 | 11.64 | +0.08 (+0.69%) | 9,186,656 |
20 Sep 2023 | CNY | 11.56 | 11.71 | 11.51 | 11.56 | 11.56 | -0.03 (-0.26%) | 6,820,225 |
19 Sep 2023 | CNY | 11.72 | 11.81 | 11.59 | 11.59 | 11.59 | -0.18 (-1.53%) | 8,441,543 |
18 Sep 2023 | CNY | 11.74 | 11.83 | 11.64 | 11.77 | 11.77 | +0.03 (+0.26%) | 8,417,365 |
15 Sep 2023 | CNY | 11.94 | 12 | 11.68 | 11.74 | 11.74 | -0.09 (-0.76%) | 11,791,455 |
14 Sep 2023 | CNY | 11.96 | 12 | 11.75 | 11.83 | 11.83 | -0.13 (-1.09%) | 9,742,300 |
13 Sep 2023 | CNY | 12.13 | 12.18 | 11.81 | 11.96 | 11.96 | -0.27 (-2.21%) | 15,848,766 |
12 Sep 2023 | CNY | 12.42 | 12.53 | 12.22 | 12.23 | 12.23 | -0.36 (-2.86%) | 16,590,740 |