Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 11.05 | 11.15 | 10.98 | 10.98 | 10.98 | -0.1 (-0.90%) | 3,116,400 |
5 Dec 2023 | CNY | 11.2 | 11.3 | 11.06 | 11.08 | 11.08 | -0.11 (-0.98%) | 2,987,112 |
4 Dec 2023 | CNY | 11.15 | 11.19 | 11.06 | 11.19 | 11.19 | +0.08 (+0.72%) | 2,439,900 |
1 Dec 2023 | CNY | 11.03 | 11.18 | 10.97 | 11.11 | 11.11 | +0.03 (+0.27%) | 1,924,675 |
30 Nov 2023 | CNY | 11.06 | 11.22 | 10.96 | 11.08 | 11.08 | +0.03 (+0.27%) | 3,224,800 |
29 Nov 2023 | CNY | 11.2 | 11.23 | 10.96 | 11.05 | 11.05 | -0.09 (-0.81%) | 2,119,700 |
28 Nov 2023 | CNY | 11.08 | 11.33 | 11.05 | 11.14 | 11.14 | +0.06 (+0.54%) | 2,898,715 |
27 Nov 2023 | CNY | 11.05 | 11.25 | 11.02 | 11.08 | 11.08 | +0.02 (+0.18%) | 2,405,600 |
24 Nov 2023 | CNY | 11.16 | 11.24 | 10.96 | 11.06 | 11.06 | -0.11 (-0.98%) | 3,293,900 |
23 Nov 2023 | CNY | 11.18 | 11.36 | 11.11 | 11.17 | 11.17 | 0.0 (0.0%) | 2,272,586 |
22 Nov 2023 | CNY | 11.23 | 11.5 | 11.16 | 11.17 | 11.17 | -0.23 (-2.02%) | 3,673,325 |
21 Nov 2023 | CNY | 11.44 | 11.48 | 11.15 | 11.4 | 11.4 | -0.05 (-0.44%) | 6,497,108 |
20 Nov 2023 | CNY | 11.27 | 11.75 | 11.2 | 11.45 | 11.45 | +0.19 (+1.69%) | 8,320,319 |
17 Nov 2023 | CNY | 11.06 | 11.35 | 11 | 11.26 | 11.26 | +0.24 (+2.18%) | 4,112,098 |
16 Nov 2023 | CNY | 11 | 11.11 | 10.88 | 11.02 | 11.02 | +0.01 (+0.09%) | 2,464,212 |
15 Nov 2023 | CNY | 10.85 | 11.19 | 10.85 | 11.01 | 11.01 | +0.16 (+1.47%) | 3,439,000 |
14 Nov 2023 | CNY | 10.98 | 10.98 | 10.79 | 10.85 | 10.85 | -0.02 (-0.18%) | 2,182,900 |
13 Nov 2023 | CNY | 10.63 | 10.96 | 10.53 | 10.87 | 10.87 | +0.25 (+2.35%) | 3,718,350 |
10 Nov 2023 | CNY | 10.57 | 10.66 | 10.41 | 10.62 | 10.62 | +0.04 (+0.38%) | 1,951,700 |
9 Nov 2023 | CNY | 10.6 | 10.69 | 10.52 | 10.58 | 10.58 | -0.02 (-0.19%) | 1,595,124 |
8 Nov 2023 | CNY | 10.7 | 10.71 | 10.57 | 10.6 | 10.6 | -0.07 (-0.66%) | 1,957,523 |
7 Nov 2023 | CNY | 10.53 | 10.67 | 10.47 | 10.67 | 10.67 | +0.14 (+1.33%) | 2,583,128 |
6 Nov 2023 | CNY | 10.48 | 10.59 | 10.48 | 10.53 | 10.53 | +0.07 (+0.67%) | 2,322,400 |
3 Nov 2023 | CNY | 10.35 | 10.61 | 10.32 | 10.46 | 10.46 | +0.1 (+0.97%) | 3,867,731 |
2 Nov 2023 | CNY | 10.4 | 10.52 | 10.27 | 10.36 | 10.36 | -0.11 (-1.05%) | 3,257,670 |
1 Nov 2023 | CNY | 10.35 | 10.56 | 10.22 | 10.47 | 10.47 | +0.26 (+2.55%) | 3,979,550 |
31 Oct 2023 | CNY | 10.45 | 10.45 | 10.19 | 10.21 | 10.21 | -0.11 (-1.07%) | 2,865,425 |
30 Oct 2023 | CNY | 10.4 | 10.48 | 10.26 | 10.32 | 10.32 | -0.04 (-0.39%) | 2,768,769 |
27 Oct 2023 | CNY | 10.2 | 10.41 | 10.13 | 10.36 | 10.36 | +0.19 (+1.87%) | 3,725,737 |
26 Oct 2023 | CNY | 10.15 | 10.22 | 10 | 10.17 | 10.17 | -0.01 (-0.10%) | 2,579,350 |