Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 11.8 | 12.2 | 11.79 | 12 | 12 | +0.2 (+1.69%) | 2,916,040 |
20 Nov 2023 | CNY | 11.69 | 11.83 | 11.62 | 11.8 | 11.8 | +0.09 (+0.77%) | 1,191,280 |
17 Nov 2023 | CNY | 11.6 | 11.73 | 11.6 | 11.71 | 11.71 | +0.06 (+0.52%) | 1,063,600 |
16 Nov 2023 | CNY | 11.71 | 11.74 | 11.63 | 11.65 | 11.65 | -0.05 (-0.43%) | 1,235,000 |
15 Nov 2023 | CNY | 11.56 | 11.75 | 11.55 | 11.7 | 11.7 | +0.14 (+1.21%) | 1,612,800 |
14 Nov 2023 | CNY | 11.7 | 11.7 | 11.49 | 11.56 | 11.56 | -0.08 (-0.69%) | 1,616,700 |
13 Nov 2023 | CNY | 11.56 | 11.65 | 11.47 | 11.64 | 11.64 | +0.12 (+1.04%) | 1,922,879 |
10 Nov 2023 | CNY | 11.36 | 11.54 | 11.26 | 11.52 | 11.52 | +0.15 (+1.32%) | 1,892,800 |
9 Nov 2023 | CNY | 11.5 | 11.58 | 11.32 | 11.37 | 11.37 | -0.17 (-1.47%) | 2,833,800 |
8 Nov 2023 | CNY | 11.79 | 11.81 | 11.47 | 11.54 | 11.54 | -0.23 (-1.95%) | 3,812,820 |
7 Nov 2023 | CNY | 11.5 | 11.86 | 11.46 | 11.77 | 11.77 | +0.19 (+1.64%) | 4,953,956 |
6 Nov 2023 | CNY | 11.56 | 11.68 | 11.44 | 11.58 | 11.58 | -0.05 (-0.43%) | 3,532,000 |
3 Nov 2023 | CNY | 11.86 | 12 | 11.61 | 11.63 | 11.63 | -0.16 (-1.36%) | 4,207,300 |
2 Nov 2023 | CNY | 11.7 | 12.18 | 11.64 | 11.79 | 11.79 | +0.1 (+0.86%) | 3,725,000 |
1 Nov 2023 | CNY | 11.65 | 11.73 | 11.55 | 11.69 | 11.69 | +0.09 (+0.78%) | 1,693,000 |
31 Oct 2023 | CNY | 11.49 | 11.63 | 11.48 | 11.6 | 11.6 | +0.06 (+0.52%) | 1,339,442 |
30 Oct 2023 | CNY | 11.5 | 11.59 | 11.42 | 11.54 | 11.54 | +0.06 (+0.52%) | 1,698,902 |
27 Oct 2023 | CNY | 11.29 | 11.53 | 11.22 | 11.48 | 11.48 | +0.2 (+1.77%) | 1,481,760 |
26 Oct 2023 | CNY | 11.52 | 11.55 | 11.21 | 11.28 | 11.28 | -0.24 (-2.08%) | 1,481,500 |
25 Oct 2023 | CNY | 11.57 | 11.64 | 11.46 | 11.52 | 11.52 | +0.06 (+0.52%) | 1,829,040 |
24 Oct 2023 | CNY | 11.03 | 11.53 | 11.03 | 11.46 | 11.46 | +0.36 (+3.24%) | 3,598,240 |
23 Oct 2023 | CNY | 11.21 | 11.59 | 10.95 | 11.1 | 11.1 | -0.06 (-0.54%) | 3,409,880 |
20 Oct 2023 | CNY | 11.1 | 11.23 | 11.06 | 11.16 | 11.16 | +0.02 (+0.18%) | 668,800 |
19 Oct 2023 | CNY | 11.2 | 11.34 | 11.06 | 11.14 | 11.14 | -0.1 (-0.89%) | 1,051,000 |
18 Oct 2023 | CNY | 11.33 | 11.47 | 11.24 | 11.24 | 11.24 | -0.17 (-1.49%) | 1,063,600 |
17 Oct 2023 | CNY | 11.38 | 11.48 | 11.31 | 11.41 | 11.41 | +0.03 (+0.26%) | 702,600 |
16 Oct 2023 | CNY | 11.35 | 11.47 | 11.2 | 11.38 | 11.38 | 0.0 (0.0%) | 993,100 |
13 Oct 2023 | CNY | 11.49 | 11.49 | 11.31 | 11.38 | 11.38 | -0.15 (-1.30%) | 1,477,740 |
12 Oct 2023 | CNY | 11.46 | 11.57 | 11.42 | 11.53 | 11.53 | +0.03 (+0.26%) | 1,471,888 |
11 Oct 2023 | CNY | 11.44 | 11.58 | 11.33 | 11.5 | 11.5 | +0.08 (+0.70%) | 1,354,004 |