Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 11.5 | 11.52 | 11.23 | 11.25 | 11.25 | -0.25 (-2.17%) | 3,330,600 |
12 Dec 2023 | CNY | 11.47 | 11.55 | 11.37 | 11.5 | 11.5 | +0.05 (+0.44%) | 3,419,000 |
11 Dec 2023 | CNY | 11.2 | 11.45 | 11.07 | 11.45 | 11.45 | +0.24 (+2.14%) | 5,301,699 |
8 Dec 2023 | CNY | 11.47 | 11.5 | 11.18 | 11.21 | 11.21 | -0.2 (-1.75%) | 4,885,400 |
7 Dec 2023 | CNY | 11.23 | 11.55 | 11.23 | 11.41 | 11.41 | +0.14 (+1.24%) | 5,043,600 |
6 Dec 2023 | CNY | 11.28 | 11.44 | 11.11 | 11.27 | 11.27 | +0.02 (+0.18%) | 4,571,400 |
5 Dec 2023 | CNY | 11.6 | 11.64 | 11.2 | 11.25 | 11.25 | -0.34 (-2.93%) | 4,599,600 |
4 Dec 2023 | CNY | 11.41 | 11.7 | 11.35 | 11.59 | 11.59 | +0.14 (+1.22%) | 6,496,000 |
1 Dec 2023 | CNY | 11.11 | 11.47 | 11.1 | 11.45 | 11.45 | +0.28 (+2.51%) | 4,429,560 |
30 Nov 2023 | CNY | 11.32 | 11.36 | 11.03 | 11.17 | 11.17 | -0.15 (-1.33%) | 3,423,400 |
29 Nov 2023 | CNY | 11.29 | 11.53 | 11.21 | 11.32 | 11.32 | +0.04 (+0.35%) | 4,366,900 |
28 Nov 2023 | CNY | 11.27 | 11.41 | 11.13 | 11.28 | 11.28 | 0.0 (0.0%) | 2,980,000 |
27 Nov 2023 | CNY | 11.18 | 11.63 | 11.16 | 11.28 | 11.28 | +0.09 (+0.80%) | 4,214,600 |
24 Nov 2023 | CNY | 11.44 | 11.52 | 11.14 | 11.19 | 11.19 | -0.27 (-2.36%) | 3,182,475 |
23 Nov 2023 | CNY | 11.31 | 11.56 | 11.16 | 11.46 | 11.46 | +0.19 (+1.69%) | 3,701,054 |
22 Nov 2023 | CNY | 11.25 | 11.59 | 11.25 | 11.27 | 11.27 | -0.04 (-0.35%) | 4,298,400 |
21 Nov 2023 | CNY | 11.51 | 11.53 | 11.29 | 11.31 | 11.31 | -0.14 (-1.22%) | 2,788,500 |
20 Nov 2023 | CNY | 11.4 | 11.54 | 11.38 | 11.45 | 11.45 | +0.03 (+0.26%) | 2,356,700 |
17 Nov 2023 | CNY | 11.31 | 11.54 | 11.31 | 11.42 | 11.42 | -0.01 (-0.09%) | 2,394,100 |
16 Nov 2023 | CNY | 11.47 | 11.6 | 11.36 | 11.43 | 11.43 | -0.02 (-0.17%) | 3,429,680 |
15 Nov 2023 | CNY | 11.67 | 11.69 | 11.39 | 11.45 | 11.45 | -0.15 (-1.29%) | 4,336,580 |
14 Nov 2023 | CNY | 11.39 | 11.62 | 11.32 | 11.6 | 11.6 | +0.26 (+2.29%) | 5,446,800 |
13 Nov 2023 | CNY | 11.15 | 11.42 | 11.13 | 11.34 | 11.34 | +0.24 (+2.16%) | 3,798,100 |
10 Nov 2023 | CNY | 11.08 | 11.23 | 11.05 | 11.1 | 11.1 | -0.08 (-0.72%) | 2,351,140 |
9 Nov 2023 | CNY | 11.26 | 11.3 | 11.08 | 11.18 | 11.18 | +0.01 (+0.09%) | 4,404,800 |
8 Nov 2023 | CNY | 11.19 | 11.29 | 11.04 | 11.17 | 11.17 | +0.02 (+0.18%) | 3,805,800 |
7 Nov 2023 | CNY | 11.01 | 11.21 | 10.98 | 11.15 | 11.15 | +0.11 (+1.00%) | 3,282,400 |
6 Nov 2023 | CNY | 10.78 | 11.08 | 10.72 | 11.04 | 11.04 | +0.26 (+2.41%) | 3,044,300 |
3 Nov 2023 | CNY | 10.57 | 10.83 | 10.56 | 10.78 | 10.78 | +0.21 (+1.99%) | 2,199,700 |
2 Nov 2023 | CNY | 10.66 | 10.9 | 10.56 | 10.57 | 10.57 | -0.16 (-1.49%) | 2,760,300 |