Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 12.26 | 12.33 | 12.17 | 12.27 | 12.27 | -0.04 (-0.32%) | 5,890,750 |
9 Nov 2023 | CNY | 12.42 | 12.44 | 12.26 | 12.31 | 12.31 | -0.08 (-0.65%) | 7,744,000 |
8 Nov 2023 | CNY | 12.64 | 12.68 | 12.23 | 12.39 | 12.39 | +0.07 (+0.57%) | 12,941,797 |
7 Nov 2023 | CNY | 12.25 | 12.38 | 12.17 | 12.32 | 12.32 | +0.04 (+0.33%) | 7,914,561 |
6 Nov 2023 | CNY | 12.28 | 12.33 | 12.14 | 12.28 | 12.28 | +0.23 (+1.91%) | 10,227,223 |
3 Nov 2023 | CNY | 11.9 | 12.13 | 11.9 | 12.05 | 12.05 | +0.15 (+1.26%) | 6,074,300 |
2 Nov 2023 | CNY | 11.96 | 12.1 | 11.86 | 11.9 | 11.9 | -0.1 (-0.83%) | 5,733,509 |
1 Nov 2023 | CNY | 11.96 | 12.02 | 11.87 | 12 | 12 | +0.06 (+0.50%) | 5,346,755 |
31 Oct 2023 | CNY | 11.99 | 12.05 | 11.85 | 11.94 | 11.94 | -0.05 (-0.42%) | 5,545,803 |
30 Oct 2023 | CNY | 11.77 | 12.09 | 11.77 | 11.99 | 11.99 | +0.14 (+1.18%) | 8,680,453 |
27 Oct 2023 | CNY | 11.66 | 11.91 | 11.62 | 11.85 | 11.85 | +0.15 (+1.28%) | 6,352,261 |
26 Oct 2023 | CNY | 11.58 | 11.77 | 11.46 | 11.7 | 11.7 | +0.06 (+0.52%) | 6,399,042 |
25 Oct 2023 | CNY | 11.5 | 11.8 | 11.49 | 11.64 | 11.64 | +0.15 (+1.31%) | 9,233,134 |
24 Oct 2023 | CNY | 11.19 | 11.65 | 11.1 | 11.49 | 11.49 | +0.41 (+3.70%) | 10,266,670 |
23 Oct 2023 | CNY | 11.5 | 11.51 | 11.04 | 11.08 | 11.08 | -0.43 (-3.74%) | 6,713,910 |
20 Oct 2023 | CNY | 11.78 | 11.93 | 11.45 | 11.51 | 11.51 | -0.37 (-3.11%) | 8,928,769 |
19 Oct 2023 | CNY | 11.9 | 12.16 | 11.88 | 11.88 | 11.88 | -0.12 (-1%) | 5,646,350 |
18 Oct 2023 | CNY | 12.18 | 12.18 | 11.87 | 12 | 12 | -0.06 (-0.50%) | 7,032,645 |
17 Oct 2023 | CNY | 12.05 | 12.13 | 11.93 | 12.06 | 12.06 | -0.02 (-0.17%) | 7,146,206 |
16 Oct 2023 | CNY | 12.36 | 12.36 | 11.98 | 12.08 | 12.08 | -0.28 (-2.27%) | 12,563,589 |
13 Oct 2023 | CNY | 11.96 | 12.49 | 11.9 | 12.36 | 12.36 | +0.29 (+2.40%) | 19,564,287 |
12 Oct 2023 | CNY | 11.89 | 12.08 | 11.82 | 12.07 | 12.07 | +0.21 (+1.77%) | 7,743,050 |
11 Oct 2023 | CNY | 11.9 | 11.95 | 11.77 | 11.86 | 11.86 | 0.0 (0.0%) | 5,681,735 |
10 Oct 2023 | CNY | 11.79 | 11.88 | 11.72 | 11.86 | 11.86 | +0.12 (+1.02%) | 5,298,300 |
9 Oct 2023 | CNY | 11.72 | 11.77 | 11.63 | 11.74 | 11.74 | +0.02 (+0.17%) | 4,780,735 |
28 Sep 2023 | CNY | 11.65 | 11.74 | 11.65 | 11.72 | 11.72 | +0.09 (+0.77%) | 3,737,795 |
27 Sep 2023 | CNY | 11.5 | 11.77 | 11.5 | 11.63 | 11.63 | +0.06 (+0.52%) | 4,300,800 |
26 Sep 2023 | CNY | 11.61 | 11.69 | 11.56 | 11.57 | 11.57 | -0.11 (-0.94%) | 2,617,097 |
25 Sep 2023 | CNY | 11.78 | 11.78 | 11.61 | 11.68 | 11.68 | -0.08 (-0.68%) | 3,624,926 |
22 Sep 2023 | CNY | 11.53 | 11.79 | 11.49 | 11.76 | 11.76 | +0.2 (+1.73%) | 4,388,540 |