Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 11.54 | 11.62 | 11.35 | 11.4 | 11.4 | -0.14 (-1.21%) | 3,532,121 |
9 Nov 2023 | CNY | 11.63 | 11.75 | 11.49 | 11.54 | 11.54 | -0.09 (-0.77%) | 3,816,644 |
8 Nov 2023 | CNY | 11.4 | 11.73 | 11.35 | 11.63 | 11.63 | +0.19 (+1.66%) | 5,240,083 |
7 Nov 2023 | CNY | 11.4 | 11.49 | 11.26 | 11.44 | 11.44 | +0.08 (+0.70%) | 3,640,766 |
6 Nov 2023 | CNY | 10.86 | 11.4 | 10.86 | 11.36 | 11.36 | +0.49 (+4.51%) | 3,651,564 |
3 Nov 2023 | CNY | 10.84 | 10.95 | 10.69 | 10.87 | 10.87 | +0.02 (+0.18%) | 2,618,100 |
2 Nov 2023 | CNY | 10.46 | 11.12 | 10.46 | 10.85 | 10.85 | +0.36 (+3.43%) | 5,433,024 |
1 Nov 2023 | CNY | 10.4 | 10.61 | 10.38 | 10.49 | 10.49 | +0.09 (+0.87%) | 3,012,501 |
31 Oct 2023 | CNY | 10.51 | 10.61 | 10.25 | 10.4 | 10.4 | -0.09 (-0.86%) | 4,623,273 |
30 Oct 2023 | CNY | 10.91 | 10.92 | 10.02 | 10.49 | 10.49 | -0.53 (-4.81%) | 5,341,633 |
27 Oct 2023 | CNY | 11.02 | 11.1 | 10.9 | 11.02 | 11.02 | -0.02 (-0.18%) | 1,588,600 |
26 Oct 2023 | CNY | 10.9 | 11.07 | 10.83 | 11.04 | 11.04 | +0.11 (+1.01%) | 1,934,400 |
25 Oct 2023 | CNY | 11.04 | 11.07 | 10.86 | 10.93 | 10.93 | -0.05 (-0.46%) | 1,647,243 |
24 Oct 2023 | CNY | 10.47 | 11.11 | 10.47 | 10.98 | 10.98 | +0.44 (+4.17%) | 3,066,800 |
23 Oct 2023 | CNY | 10.72 | 10.85 | 10.42 | 10.54 | 10.54 | -0.25 (-2.32%) | 3,366,200 |
20 Oct 2023 | CNY | 10.99 | 11.04 | 10.74 | 10.79 | 10.79 | -0.2 (-1.82%) | 3,023,100 |
19 Oct 2023 | CNY | 11.16 | 11.22 | 10.99 | 10.99 | 10.99 | -0.08 (-0.72%) | 2,743,600 |
18 Oct 2023 | CNY | 11.5 | 11.57 | 11.02 | 11.07 | 11.07 | -0.52 (-4.49%) | 3,924,801 |
17 Oct 2023 | CNY | 11.57 | 11.66 | 11.51 | 11.59 | 11.59 | 0.0 (0.0%) | 2,303,700 |
16 Oct 2023 | CNY | 11.55 | 11.76 | 11.4 | 11.59 | 11.59 | -0.01 (-0.09%) | 4,725,101 |
13 Oct 2023 | CNY | 11.46 | 11.68 | 11.42 | 11.6 | 11.6 | +0.15 (+1.31%) | 4,347,000 |
12 Oct 2023 | CNY | 11.53 | 11.57 | 11.36 | 11.45 | 11.45 | +0.01 (+0.09%) | 2,891,700 |
11 Oct 2023 | CNY | 11.22 | 11.58 | 11.13 | 11.44 | 11.44 | +0.26 (+2.33%) | 4,943,300 |
10 Oct 2023 | CNY | 11.34 | 11.34 | 11.13 | 11.18 | 11.18 | -0.1 (-0.89%) | 2,419,100 |
9 Oct 2023 | CNY | 11.37 | 11.45 | 11.13 | 11.28 | 11.28 | -0.13 (-1.14%) | 2,915,300 |
28 Sep 2023 | CNY | 11.4 | 11.47 | 11.33 | 11.41 | 11.41 | +0.06 (+0.53%) | 2,005,663 |
27 Sep 2023 | CNY | 11.36 | 11.42 | 11.22 | 11.35 | 11.35 | -0.01 (-0.09%) | 2,074,000 |
26 Sep 2023 | CNY | 11.35 | 11.49 | 11.26 | 11.36 | 11.36 | +0.11 (+0.98%) | 2,592,800 |
25 Sep 2023 | CNY | 11.32 | 11.49 | 11.21 | 11.25 | 11.25 | -0.07 (-0.62%) | 2,457,305 |
22 Sep 2023 | CNY | 11.12 | 11.36 | 11.1 | 11.32 | 11.32 | +0.16 (+1.43%) | 2,849,843 |