Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Oct 2023 | CNY | 11.54 | 11.71 | 11.4 | 11.42 | 11.42 | -0.12 (-1.04%) | 928,400 |
9 Oct 2023 | CNY | 11.79 | 11.9 | 11.5 | 11.54 | 11.54 | -0.25 (-2.12%) | 1,655,100 |
28 Sep 2023 | CNY | 11.6 | 11.87 | 11.6 | 11.79 | 11.79 | +0.15 (+1.29%) | 1,309,242 |
27 Sep 2023 | CNY | 11.43 | 11.71 | 11.39 | 11.64 | 11.64 | +0.16 (+1.39%) | 1,713,610 |
26 Sep 2023 | CNY | 11.64 | 11.65 | 11.43 | 11.48 | 11.48 | -0.17 (-1.46%) | 1,634,900 |
25 Sep 2023 | CNY | 11.78 | 11.78 | 11.59 | 11.65 | 11.65 | -0.1 (-0.85%) | 1,098,700 |
22 Sep 2023 | CNY | 11.8 | 11.8 | 11.55 | 11.75 | 11.75 | +0.02 (+0.17%) | 1,188,502 |
21 Sep 2023 | CNY | 11.77 | 11.88 | 11.67 | 11.73 | 11.73 | -0.08 (-0.68%) | 1,416,800 |
20 Sep 2023 | CNY | 11.87 | 11.94 | 11.8 | 11.81 | 11.81 | -0.01 (-0.08%) | 866,600 |
19 Sep 2023 | CNY | 11.98 | 11.98 | 11.81 | 11.82 | 11.82 | -0.16 (-1.34%) | 833,800 |
18 Sep 2023 | CNY | 11.8 | 12.03 | 11.76 | 11.98 | 11.98 | +0.15 (+1.27%) | 1,905,700 |