Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 11.61 | 11.77 | 11.52 | 11.67 | 11.67 | +0.07 (+0.60%) | 1,278,300 |
5 Dec 2023 | CNY | 11.74 | 11.77 | 11.6 | 11.6 | 11.6 | -0.14 (-1.19%) | 1,222,001 |
4 Dec 2023 | CNY | 11.93 | 11.96 | 11.59 | 11.74 | 11.74 | -0.18 (-1.51%) | 2,199,600 |
1 Dec 2023 | CNY | 11.87 | 11.99 | 11.78 | 11.92 | 11.92 | +0.05 (+0.42%) | 983,660 |
30 Nov 2023 | CNY | 11.91 | 12 | 11.8 | 11.87 | 11.87 | -0.04 (-0.34%) | 1,307,600 |
29 Nov 2023 | CNY | 12.02 | 12.08 | 11.89 | 11.91 | 11.91 | -0.11 (-0.92%) | 891,190 |
28 Nov 2023 | CNY | 11.79 | 12.05 | 11.73 | 12.02 | 12.02 | +0.23 (+1.95%) | 1,520,227 |
27 Nov 2023 | CNY | 12 | 12.04 | 11.79 | 11.79 | 11.79 | -0.2 (-1.67%) | 1,719,338 |
24 Nov 2023 | CNY | 12.1 | 12.12 | 11.91 | 11.99 | 11.99 | -0.09 (-0.75%) | 1,430,100 |
23 Nov 2023 | CNY | 12 | 12.12 | 11.99 | 12.08 | 12.08 | +0.06 (+0.50%) | 1,243,900 |
22 Nov 2023 | CNY | 12.17 | 12.21 | 12.01 | 12.02 | 12.02 | -0.17 (-1.39%) | 2,057,100 |
21 Nov 2023 | CNY | 12.19 | 12.34 | 12.11 | 12.19 | 12.19 | +0.03 (+0.25%) | 2,527,500 |
20 Nov 2023 | CNY | 12.14 | 12.23 | 12.02 | 12.16 | 12.16 | +0.02 (+0.16%) | 1,798,900 |
17 Nov 2023 | CNY | 12.11 | 12.16 | 12.02 | 12.14 | 12.14 | +0.04 (+0.33%) | 1,188,160 |
16 Nov 2023 | CNY | 12.26 | 12.28 | 12.09 | 12.1 | 12.1 | -0.15 (-1.22%) | 1,316,100 |
15 Nov 2023 | CNY | 12.23 | 12.3 | 12.19 | 12.25 | 12.25 | +0.04 (+0.33%) | 1,584,328 |
14 Nov 2023 | CNY | 12.18 | 12.23 | 12.08 | 12.21 | 12.21 | +0.02 (+0.16%) | 1,575,128 |
13 Nov 2023 | CNY | 12.08 | 12.19 | 12.01 | 12.19 | 12.19 | +0.17 (+1.41%) | 1,679,954 |
10 Nov 2023 | CNY | 12.04 | 12.08 | 11.88 | 12.02 | 12.02 | +0.01 (+0.08%) | 1,078,900 |
9 Nov 2023 | CNY | 12.09 | 12.17 | 11.99 | 12.01 | 12.01 | -0.07 (-0.58%) | 1,559,968 |
8 Nov 2023 | CNY | 12.15 | 12.22 | 12.04 | 12.08 | 12.08 | -0.07 (-0.58%) | 1,179,500 |
7 Nov 2023 | CNY | 12.18 | 12.2 | 12 | 12.15 | 12.15 | -0.02 (-0.16%) | 1,672,900 |
6 Nov 2023 | CNY | 12.07 | 12.18 | 11.95 | 12.17 | 12.17 | +0.22 (+1.84%) | 1,204,100 |
3 Nov 2023 | CNY | 12.01 | 12.12 | 11.88 | 11.95 | 11.95 | +0.07 (+0.59%) | 1,123,700 |
2 Nov 2023 | CNY | 12.17 | 12.17 | 11.86 | 11.88 | 11.88 | -0.22 (-1.82%) | 1,495,700 |
1 Nov 2023 | CNY | 12.03 | 12.19 | 11.94 | 12.1 | 12.1 | +0.13 (+1.09%) | 1,339,100 |
31 Oct 2023 | CNY | 11.94 | 12.09 | 11.83 | 11.97 | 11.97 | +0.03 (+0.25%) | 1,459,213 |
30 Oct 2023 | CNY | 11.7 | 12.18 | 11.7 | 11.94 | 11.94 | +0.24 (+2.05%) | 2,749,300 |
27 Oct 2023 | CNY | 11.3 | 11.8 | 11.2 | 11.7 | 11.7 | +0.4 (+3.54%) | 3,775,787 |
26 Oct 2023 | CNY | 12.04 | 12.13 | 11.2 | 11.3 | 11.3 | -0.86 (-7.07%) | 4,725,045 |