Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 12.7 | 12.79 | 12.46 | 12.47 | 12.47 | -0.22 (-1.73%) | 10,423,800 |
24 Nov 2023 | CNY | 12.63 | 12.89 | 12.6 | 12.69 | 12.69 | +0.06 (+0.48%) | 14,376,270 |
23 Nov 2023 | CNY | 12.54 | 12.77 | 12.45 | 12.63 | 12.63 | +0.09 (+0.72%) | 8,001,000 |
22 Nov 2023 | CNY | 12.45 | 12.7 | 12.37 | 12.54 | 12.54 | +0.06 (+0.48%) | 8,181,600 |
21 Nov 2023 | CNY | 12.55 | 12.6 | 12.36 | 12.48 | 12.48 | +0.01 (+0.08%) | 7,300,100 |
20 Nov 2023 | CNY | 12.29 | 12.52 | 12.22 | 12.47 | 12.47 | +0.25 (+2.05%) | 8,573,700 |
17 Nov 2023 | CNY | 12.1 | 12.24 | 11.97 | 12.22 | 12.22 | +0.1 (+0.83%) | 6,817,500 |
16 Nov 2023 | CNY | 12.11 | 12.28 | 12.07 | 12.12 | 12.12 | -0.02 (-0.16%) | 6,923,300 |
15 Nov 2023 | CNY | 12.33 | 12.43 | 12.1 | 12.14 | 12.14 | -0.19 (-1.54%) | 9,486,630 |
14 Nov 2023 | CNY | 12.34 | 12.68 | 12.22 | 12.33 | 12.33 | 0.0 (0.0%) | 12,844,590 |
13 Nov 2023 | CNY | 12.53 | 12.84 | 12.22 | 12.33 | 12.33 | -0.17 (-1.36%) | 18,260,290 |
10 Nov 2023 | CNY | 12.3 | 13.2 | 12.15 | 12.5 | 12.5 | +0.2 (+1.63%) | 20,512,400 |
9 Nov 2023 | CNY | 12.39 | 12.64 | 12.23 | 12.3 | 12.3 | -0.09 (-0.73%) | 5,449,800 |
8 Nov 2023 | CNY | 12.3 | 12.55 | 12.25 | 12.39 | 12.39 | +0.03 (+0.24%) | 5,106,700 |
7 Nov 2023 | CNY | 12.34 | 12.49 | 12.25 | 12.36 | 12.36 | +0.1 (+0.82%) | 5,515,220 |
6 Nov 2023 | CNY | 12.17 | 12.43 | 12.13 | 12.26 | 12.26 | +0.14 (+1.16%) | 6,325,340 |
3 Nov 2023 | CNY | 12.13 | 12.31 | 12.08 | 12.12 | 12.12 | -0.01 (-0.08%) | 5,093,900 |
2 Nov 2023 | CNY | 12.2 | 12.29 | 12.02 | 12.13 | 12.13 | -0.2 (-1.62%) | 6,044,970 |
1 Nov 2023 | CNY | 12.09 | 12.46 | 12.08 | 12.33 | 12.33 | +0.15 (+1.23%) | 7,559,790 |
31 Oct 2023 | CNY | 12.1 | 12.39 | 12.04 | 12.18 | 12.18 | +0.04 (+0.33%) | 6,699,300 |
30 Oct 2023 | CNY | 11.92 | 12.26 | 11.92 | 12.14 | 12.14 | +0.22 (+1.85%) | 7,377,400 |
27 Oct 2023 | CNY | 11.79 | 12.04 | 11.66 | 11.92 | 11.92 | +0.07 (+0.59%) | 6,036,400 |
26 Oct 2023 | CNY | 11.98 | 11.98 | 11.65 | 11.85 | 11.85 | -0.13 (-1.09%) | 5,322,600 |
25 Oct 2023 | CNY | 11.78 | 12.03 | 11.68 | 11.98 | 11.98 | +0.2 (+1.70%) | 7,535,210 |
24 Oct 2023 | CNY | 11.32 | 11.95 | 11.31 | 11.78 | 11.78 | +0.51 (+4.53%) | 9,927,070 |
23 Oct 2023 | CNY | 11.48 | 11.55 | 11.19 | 11.27 | 11.27 | -0.21 (-1.83%) | 5,356,700 |
20 Oct 2023 | CNY | 11.56 | 11.72 | 11.47 | 11.48 | 11.48 | -0.1 (-0.86%) | 5,742,570 |
19 Oct 2023 | CNY | 11.77 | 11.85 | 11.5 | 11.58 | 11.58 | -0.25 (-2.11%) | 7,703,150 |
18 Oct 2023 | CNY | 12.27 | 12.3 | 11.78 | 11.83 | 11.83 | -0.42 (-3.43%) | 10,760,900 |
17 Oct 2023 | CNY | 12.54 | 12.59 | 12.11 | 12.25 | 12.25 | -0.35 (-2.78%) | 11,890,300 |