Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 11.95 | 12.59 | 11.92 | 12.25 | 12.25 | +0.14 (+1.16%) | 13,941,201 |
16 Nov 2023 | CNY | 11.69 | 12.55 | 11.67 | 12.11 | 12.11 | +0.36 (+3.06%) | 12,934,154 |
15 Nov 2023 | CNY | 11.8 | 11.96 | 11.73 | 11.75 | 11.75 | +0.02 (+0.17%) | 4,165,195 |
14 Nov 2023 | CNY | 11.83 | 11.94 | 11.65 | 11.73 | 11.73 | -0.14 (-1.18%) | 3,001,533 |
13 Nov 2023 | CNY | 11.62 | 12.02 | 11.55 | 11.87 | 11.87 | +0.3 (+2.59%) | 4,330,400 |
10 Nov 2023 | CNY | 11.67 | 11.81 | 11.47 | 11.57 | 11.57 | -0.19 (-1.62%) | 3,932,117 |
9 Nov 2023 | CNY | 12.09 | 12.19 | 11.71 | 11.76 | 11.76 | -0.4 (-3.29%) | 6,071,405 |
8 Nov 2023 | CNY | 11.69 | 12.29 | 11.65 | 12.16 | 12.16 | +0.51 (+4.38%) | 10,549,271 |
7 Nov 2023 | CNY | 11.71 | 11.73 | 11.48 | 11.65 | 11.65 | -0.03 (-0.26%) | 4,940,915 |
6 Nov 2023 | CNY | 11.04 | 11.75 | 11.04 | 11.68 | 11.68 | +0.64 (+5.80%) | 7,653,161 |
3 Nov 2023 | CNY | 11.05 | 11.16 | 10.82 | 11.04 | 11.04 | +0.04 (+0.36%) | 3,672,996 |
2 Nov 2023 | CNY | 10.82 | 11.22 | 10.82 | 11 | 11 | +0.18 (+1.66%) | 4,600,589 |
1 Nov 2023 | CNY | 10.59 | 11.05 | 10.59 | 10.82 | 10.82 | +0.09 (+0.84%) | 2,613,748 |
31 Oct 2023 | CNY | 10.57 | 10.93 | 10.57 | 10.73 | 10.73 | +0.1 (+0.94%) | 2,997,628 |
30 Oct 2023 | CNY | 10.33 | 10.67 | 10.25 | 10.63 | 10.63 | +0.3 (+2.90%) | 3,097,512 |
27 Oct 2023 | CNY | 10.38 | 10.41 | 10.18 | 10.33 | 10.33 | -0.01 (-0.10%) | 2,594,167 |
26 Oct 2023 | CNY | 10.24 | 10.53 | 10.23 | 10.34 | 10.34 | +0.01 (+0.10%) | 2,904,896 |
25 Oct 2023 | CNY | 10.42 | 10.51 | 10.28 | 10.33 | 10.33 | -0.06 (-0.58%) | 3,105,288 |
24 Oct 2023 | CNY | 9.85 | 10.48 | 9.85 | 10.39 | 10.39 | +0.55 (+5.59%) | 4,081,914 |
23 Oct 2023 | CNY | 10.1 | 10.23 | 9.78 | 9.84 | 9.84 | -0.3 (-2.96%) | 2,273,000 |
20 Oct 2023 | CNY | 10.36 | 10.51 | 10.08 | 10.14 | 10.14 | -0.2 (-1.93%) | 2,420,992 |
19 Oct 2023 | CNY | 10.57 | 10.68 | 10.32 | 10.34 | 10.34 | -0.23 (-2.18%) | 3,113,062 |
18 Oct 2023 | CNY | 10.76 | 10.84 | 10.5 | 10.57 | 10.57 | -0.26 (-2.40%) | 1,890,200 |
17 Oct 2023 | CNY | 10.84 | 10.95 | 10.75 | 10.83 | 10.83 | -0.06 (-0.55%) | 1,904,600 |
16 Oct 2023 | CNY | 10.95 | 11.09 | 10.77 | 10.89 | 10.89 | -0.09 (-0.82%) | 2,617,400 |
13 Oct 2023 | CNY | 10.91 | 11.09 | 10.88 | 10.98 | 10.98 | +0.08 (+0.73%) | 2,875,200 |
12 Oct 2023 | CNY | 11.23 | 11.24 | 10.9 | 10.9 | 10.9 | -0.29 (-2.59%) | 3,859,011 |
11 Oct 2023 | CNY | 11.25 | 11.41 | 10.6 | 11.19 | 11.19 | -0.16 (-1.41%) | 7,253,611 |
10 Oct 2023 | CNY | 11.13 | 11.47 | 11.08 | 11.35 | 11.35 | +0.26 (+2.34%) | 4,254,000 |
9 Oct 2023 | CNY | 11.36 | 11.44 | 11.04 | 11.09 | 11.09 | -0.39 (-3.40%) | 3,970,286 |