Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 11.78 | 12.18 | 11.78 | 11.91 | 11.91 | -0.04 (-0.33%) | 11,121,551 |
15 Nov 2023 | CNY | 12.4 | 12.48 | 11.89 | 11.95 | 11.95 | -0.18 (-1.48%) | 17,865,350 |
14 Nov 2023 | CNY | 11.92 | 12.25 | 11.8 | 12.13 | 12.13 | +0.3 (+2.54%) | 20,528,892 |
13 Nov 2023 | CNY | 11.67 | 12 | 11.58 | 11.83 | 11.83 | +0.44 (+3.86%) | 16,851,800 |
10 Nov 2023 | CNY | 11.55 | 11.58 | 11.35 | 11.39 | 11.39 | -0.19 (-1.64%) | 7,991,362 |
9 Nov 2023 | CNY | 11.7 | 11.99 | 11.51 | 11.58 | 11.58 | -0.11 (-0.94%) | 12,252,400 |
8 Nov 2023 | CNY | 11.5 | 11.81 | 11.45 | 11.69 | 11.69 | +0.09 (+0.78%) | 16,412,049 |
7 Nov 2023 | CNY | 11.6 | 11.74 | 11.48 | 11.6 | 11.6 | -0.12 (-1.02%) | 15,750,315 |
6 Nov 2023 | CNY | 11.45 | 11.77 | 11.33 | 11.72 | 11.72 | +0.06 (+0.51%) | 22,406,636 |
3 Nov 2023 | CNY | 11.08 | 11.66 | 11.01 | 11.66 | 11.66 | +0.59 (+5.33%) | 25,973,450 |
2 Nov 2023 | CNY | 10.82 | 11.22 | 10.8 | 11.07 | 11.07 | +0.2 (+1.84%) | 15,351,800 |
1 Nov 2023 | CNY | 10.8 | 11.09 | 10.76 | 10.87 | 10.87 | +0.06 (+0.56%) | 5,345,250 |
31 Oct 2023 | CNY | 10.96 | 11.11 | 10.72 | 10.81 | 10.81 | -0.14 (-1.28%) | 5,877,182 |
30 Oct 2023 | CNY | 10.64 | 11 | 10.58 | 10.95 | 10.95 | +0.27 (+2.53%) | 7,696,332 |
27 Oct 2023 | CNY | 10.98 | 11.03 | 10.49 | 10.68 | 10.68 | -0.27 (-2.47%) | 7,768,277 |
26 Oct 2023 | CNY | 10.92 | 11.02 | 10.78 | 10.95 | 10.95 | -0.11 (-0.99%) | 7,180,961 |
25 Oct 2023 | CNY | 10.86 | 11.14 | 10.72 | 11.06 | 11.06 | +0.14 (+1.28%) | 10,899,700 |
24 Oct 2023 | CNY | 10.15 | 11.51 | 10.15 | 10.92 | 10.92 | +0.82 (+8.12%) | 15,002,450 |
23 Oct 2023 | CNY | 10.58 | 10.64 | 10.04 | 10.1 | 10.1 | -0.44 (-4.17%) | 7,591,661 |
20 Oct 2023 | CNY | 10.92 | 11 | 10.5 | 10.54 | 10.54 | -0.49 (-4.44%) | 9,700,780 |
19 Oct 2023 | CNY | 11.18 | 11.54 | 10.95 | 11.03 | 11.03 | -0.23 (-2.04%) | 11,510,970 |
18 Oct 2023 | CNY | 11.41 | 11.6 | 11.11 | 11.26 | 11.26 | -0.5 (-4.25%) | 18,700,279 |
17 Oct 2023 | CNY | 11.7 | 12.52 | 11.4 | 11.76 | 11.76 | +0.31 (+2.71%) | 33,960,033 |
16 Oct 2023 | CNY | 10.93 | 11.68 | 10.72 | 11.45 | 11.45 | +0.52 (+4.76%) | 18,119,978 |
13 Oct 2023 | CNY | 11.1 | 11.18 | 10.9 | 10.93 | 10.93 | -0.25 (-2.24%) | 7,352,650 |
12 Oct 2023 | CNY | 11.34 | 11.46 | 11.13 | 11.18 | 11.18 | -0.2 (-1.76%) | 10,817,006 |
11 Oct 2023 | CNY | 10.86 | 11.65 | 10.72 | 11.38 | 11.38 | +0.49 (+4.50%) | 18,284,500 |
10 Oct 2023 | CNY | 10.6 | 11.02 | 10.46 | 10.89 | 10.89 | +0.36 (+3.42%) | 7,828,606 |
9 Oct 2023 | CNY | 10.56 | 10.61 | 10.41 | 10.53 | 10.53 | -0.03 (-0.28%) | 3,911,100 |
28 Sep 2023 | CNY | 10.21 | 10.66 | 10.21 | 10.56 | 10.56 | +0.32 (+3.13%) | 6,001,120 |