Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 11.35 | 11.54 | 11.3 | 11.45 | 11.45 | +0.12 (+1.06%) | 9,956,730 |
24 Nov 2023 | CNY | 11.24 | 11.4 | 11.2 | 11.33 | 11.33 | +0.05 (+0.44%) | 5,982,140 |
23 Nov 2023 | CNY | 11.22 | 11.32 | 11.2 | 11.28 | 11.28 | +0.04 (+0.36%) | 5,380,450 |
22 Nov 2023 | CNY | 11.28 | 11.45 | 11.23 | 11.24 | 11.24 | -0.09 (-0.79%) | 6,162,300 |
21 Nov 2023 | CNY | 11.2 | 11.43 | 11.2 | 11.33 | 11.33 | +0.08 (+0.71%) | 8,147,650 |
20 Nov 2023 | CNY | 11.21 | 11.28 | 11 | 11.25 | 11.25 | 0.0 (0.0%) | 8,783,680 |
17 Nov 2023 | CNY | 10.75 | 11.35 | 10.75 | 11.25 | 11.25 | +0.45 (+4.17%) | 14,641,690 |
16 Nov 2023 | CNY | 10.95 | 10.95 | 10.8 | 10.8 | 10.8 | -0.16 (-1.46%) | 3,569,500 |
15 Nov 2023 | CNY | 10.95 | 11.04 | 10.91 | 10.96 | 10.96 | +0.06 (+0.55%) | 4,537,400 |
14 Nov 2023 | CNY | 10.89 | 11 | 10.84 | 10.9 | 10.9 | 0.0 (0.0%) | 2,894,330 |
13 Nov 2023 | CNY | 10.86 | 10.95 | 10.77 | 10.9 | 10.9 | +0.05 (+0.46%) | 4,519,500 |
10 Nov 2023 | CNY | 10.9 | 10.93 | 10.75 | 10.85 | 10.85 | -0.03 (-0.28%) | 3,729,550 |
9 Nov 2023 | CNY | 10.97 | 11.08 | 10.86 | 10.88 | 10.88 | -0.13 (-1.18%) | 6,932,290 |
8 Nov 2023 | CNY | 11.08 | 11.1 | 10.95 | 11.01 | 11.01 | -0.06 (-0.54%) | 2,975,100 |
7 Nov 2023 | CNY | 11 | 11.13 | 10.99 | 11.07 | 11.07 | +0.04 (+0.36%) | 4,596,230 |
6 Nov 2023 | CNY | 11.02 | 11.11 | 10.91 | 11.03 | 11.03 | +0.01 (+0.09%) | 5,941,300 |
3 Nov 2023 | CNY | 11.11 | 11.15 | 10.97 | 11.02 | 11.02 | 0.0 (0.0%) | 4,886,500 |
2 Nov 2023 | CNY | 11.17 | 11.2 | 10.97 | 11.02 | 11.02 | -0.12 (-1.08%) | 3,549,280 |
1 Nov 2023 | CNY | 11.14 | 11.17 | 11.04 | 11.14 | 11.14 | +0.04 (+0.36%) | 5,363,000 |
31 Oct 2023 | CNY | 11 | 11.13 | 11 | 11.1 | 11.1 | +0.08 (+0.73%) | 5,275,160 |
30 Oct 2023 | CNY | 10.88 | 11.07 | 10.87 | 11.02 | 11.02 | +0.1 (+0.92%) | 5,716,010 |
27 Oct 2023 | CNY | 10.5 | 10.97 | 10.49 | 10.92 | 10.92 | +0.38 (+3.61%) | 5,932,250 |
26 Oct 2023 | CNY | 10.45 | 10.57 | 10.42 | 10.54 | 10.54 | +0.06 (+0.57%) | 2,817,920 |
25 Oct 2023 | CNY | 10.48 | 10.54 | 10.43 | 10.48 | 10.48 | +0.1 (+0.96%) | 3,711,880 |
24 Oct 2023 | CNY | 10.25 | 10.41 | 10.21 | 10.38 | 10.38 | +0.17 (+1.67%) | 3,432,790 |
23 Oct 2023 | CNY | 10.42 | 10.45 | 10.18 | 10.21 | 10.21 | -0.21 (-2.02%) | 4,319,070 |
20 Oct 2023 | CNY | 10.6 | 10.62 | 10.41 | 10.42 | 10.42 | -0.17 (-1.61%) | 3,975,560 |
19 Oct 2023 | CNY | 10.72 | 10.72 | 10.57 | 10.59 | 10.59 | -0.09 (-0.84%) | 3,207,300 |
18 Oct 2023 | CNY | 10.93 | 10.94 | 10.68 | 10.68 | 10.68 | -0.26 (-2.38%) | 4,252,060 |
17 Oct 2023 | CNY | 11.17 | 11.18 | 10.87 | 10.94 | 10.94 | -0.19 (-1.71%) | 5,298,920 |