Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 10.57 | 10.66 | 10.57 | 10.66 | 10.66 | +0.08 (+0.76%) | 3,095,200 |
13 Nov 2023 | CNY | 10.57 | 10.58 | 10.48 | 10.58 | 10.58 | +0.03 (+0.28%) | 3,174,110 |
10 Nov 2023 | CNY | 10.65 | 10.67 | 10.51 | 10.55 | 10.55 | -0.13 (-1.22%) | 4,016,710 |
9 Nov 2023 | CNY | 10.69 | 10.72 | 10.64 | 10.68 | 10.68 | -0.01 (-0.09%) | 2,697,750 |
8 Nov 2023 | CNY | 10.69 | 10.74 | 10.63 | 10.69 | 10.69 | -0.01 (-0.09%) | 3,693,120 |
7 Nov 2023 | CNY | 10.69 | 10.75 | 10.63 | 10.7 | 10.7 | 0.0 (0.0%) | 4,661,970 |
6 Nov 2023 | CNY | 10.62 | 10.7 | 10.6 | 10.7 | 10.7 | +0.11 (+1.04%) | 6,487,610 |
3 Nov 2023 | CNY | 10.57 | 10.6 | 10.54 | 10.59 | 10.59 | +0.02 (+0.19%) | 4,340,600 |
2 Nov 2023 | CNY | 10.57 | 10.6 | 10.53 | 10.57 | 10.57 | -0.01 (-0.09%) | 5,075,180 |
1 Nov 2023 | CNY | 10.62 | 10.68 | 10.54 | 10.58 | 10.58 | -0.14 (-1.31%) | 6,744,230 |
31 Oct 2023 | CNY | 10.71 | 10.78 | 10.56 | 10.72 | 10.72 | -0.63 (-5.55%) | 12,160,750 |
30 Oct 2023 | CNY | 11.05 | 11.35 | 10.5 | 11.35 | 11.35 | +0.19 (+1.70%) | 12,207,590 |
27 Oct 2023 | CNY | 10.96 | 11.2 | 10.96 | 11.16 | 11.16 | +0.13 (+1.18%) | 2,070,570 |
26 Oct 2023 | CNY | 11.06 | 11.13 | 10.95 | 11.03 | 11.03 | -0.13 (-1.16%) | 2,569,100 |
25 Oct 2023 | CNY | 11.04 | 11.27 | 11.04 | 11.16 | 11.16 | +0.15 (+1.36%) | 2,818,890 |
24 Oct 2023 | CNY | 10.88 | 11.01 | 10.84 | 11.01 | 11.01 | +0.15 (+1.38%) | 2,754,610 |
23 Oct 2023 | CNY | 11.05 | 11.07 | 10.8 | 10.86 | 10.86 | -0.25 (-2.25%) | 2,482,760 |
20 Oct 2023 | CNY | 11.12 | 11.19 | 11 | 11.11 | 11.11 | +0.04 (+0.36%) | 3,514,880 |
19 Oct 2023 | CNY | 11.17 | 11.18 | 11.05 | 11.07 | 11.07 | -0.11 (-0.98%) | 2,307,260 |
18 Oct 2023 | CNY | 11.31 | 11.38 | 11.16 | 11.18 | 11.18 | -0.17 (-1.50%) | 2,229,270 |
17 Oct 2023 | CNY | 11.31 | 11.42 | 11.27 | 11.35 | 11.35 | -0.01 (-0.09%) | 1,988,600 |
16 Oct 2023 | CNY | 11.45 | 11.45 | 11.28 | 11.36 | 11.36 | -0.03 (-0.26%) | 2,724,920 |
13 Oct 2023 | CNY | 11.53 | 11.6 | 11.37 | 11.39 | 11.39 | -0.18 (-1.56%) | 1,658,310 |
12 Oct 2023 | CNY | 11.5 | 11.59 | 11.47 | 11.57 | 11.57 | +0.13 (+1.14%) | 2,075,620 |
11 Oct 2023 | CNY | 11.53 | 11.63 | 11.38 | 11.44 | 11.44 | -0.13 (-1.12%) | 2,671,900 |
10 Oct 2023 | CNY | 11.53 | 11.68 | 11.51 | 11.57 | 11.57 | 0.0 (0.0%) | 1,666,840 |
9 Oct 2023 | CNY | 11.89 | 11.89 | 11.54 | 11.57 | 11.57 | -0.32 (-2.69%) | 3,490,550 |
28 Sep 2023 | CNY | 11.91 | 11.94 | 11.84 | 11.89 | 11.89 | -0.01 (-0.08%) | 1,970,200 |
27 Sep 2023 | CNY | 11.83 | 11.93 | 11.83 | 11.9 | 11.9 | +0.02 (+0.17%) | 1,901,190 |
26 Sep 2023 | CNY | 11.83 | 11.96 | 11.82 | 11.88 | 11.88 | 0.0 (0.0%) | 2,373,200 |