Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 11.68 | 11.87 | 11.64 | 11.8 | 11.8 | +0.13 (+1.11%) | 5,967,190 |
16 Nov 2023 | CNY | 11.69 | 11.76 | 11.58 | 11.67 | 11.67 | -0.06 (-0.51%) | 4,899,014 |
15 Nov 2023 | CNY | 11.83 | 11.85 | 11.64 | 11.73 | 11.73 | -0.05 (-0.42%) | 6,554,823 |
14 Nov 2023 | CNY | 11.84 | 11.85 | 11.65 | 11.78 | 11.78 | -0.15 (-1.26%) | 9,371,500 |
13 Nov 2023 | CNY | 12.11 | 12.11 | 11.77 | 11.93 | 11.93 | -0.39 (-3.17%) | 19,943,127 |
10 Nov 2023 | CNY | 11.56 | 12.66 | 11.42 | 12.32 | 12.32 | +0.81 (+7.04%) | 22,919,805 |
9 Nov 2023 | CNY | 11.55 | 11.69 | 11.46 | 11.51 | 11.51 | -0.09 (-0.78%) | 2,803,800 |
8 Nov 2023 | CNY | 11.52 | 11.66 | 11.38 | 11.6 | 11.6 | +0.09 (+0.78%) | 4,622,500 |
7 Nov 2023 | CNY | 11.71 | 11.96 | 11.37 | 11.51 | 11.51 | +0.07 (+0.61%) | 7,517,301 |
6 Nov 2023 | CNY | 11.53 | 11.59 | 11.42 | 11.44 | 11.44 | +0.01 (+0.09%) | 3,837,300 |
3 Nov 2023 | CNY | 11.53 | 11.56 | 11.4 | 11.43 | 11.43 | -0.13 (-1.12%) | 3,326,700 |
2 Nov 2023 | CNY | 11.63 | 11.66 | 11.47 | 11.56 | 11.56 | -0.07 (-0.60%) | 3,956,600 |
1 Nov 2023 | CNY | 11.4 | 11.67 | 11.32 | 11.63 | 11.63 | +0.23 (+2.02%) | 5,866,500 |
31 Oct 2023 | CNY | 11.17 | 11.42 | 11.13 | 11.4 | 11.4 | +0.23 (+2.06%) | 5,455,900 |
30 Oct 2023 | CNY | 10.79 | 11.21 | 10.79 | 11.17 | 11.17 | +0.25 (+2.29%) | 4,406,052 |
27 Oct 2023 | CNY | 10.6 | 10.94 | 10.59 | 10.92 | 10.92 | +0.27 (+2.54%) | 3,040,700 |
26 Oct 2023 | CNY | 10.64 | 10.66 | 10.49 | 10.65 | 10.65 | 0.0 (0.0%) | 1,679,800 |
25 Oct 2023 | CNY | 10.57 | 10.73 | 10.57 | 10.65 | 10.65 | +0.08 (+0.76%) | 1,628,100 |
24 Oct 2023 | CNY | 10.3 | 10.62 | 10.28 | 10.57 | 10.57 | +0.31 (+3.02%) | 2,442,400 |
23 Oct 2023 | CNY | 10.43 | 10.47 | 10.22 | 10.26 | 10.26 | -0.22 (-2.10%) | 2,144,375 |
20 Oct 2023 | CNY | 10.45 | 10.58 | 10.41 | 10.48 | 10.48 | 0.0 (0.0%) | 2,127,110 |
19 Oct 2023 | CNY | 10.51 | 10.68 | 10.4 | 10.48 | 10.48 | -0.11 (-1.04%) | 2,309,701 |
18 Oct 2023 | CNY | 11.04 | 11.04 | 10.57 | 10.59 | 10.59 | -0.45 (-4.08%) | 4,184,409 |
17 Oct 2023 | CNY | 11.13 | 11.14 | 11 | 11.04 | 11.04 | -0.1 (-0.90%) | 1,871,400 |
16 Oct 2023 | CNY | 11.22 | 11.34 | 11.07 | 11.14 | 11.14 | -0.09 (-0.80%) | 2,417,351 |
13 Oct 2023 | CNY | 11.24 | 11.38 | 11.18 | 11.23 | 11.23 | -0.03 (-0.27%) | 2,762,482 |
12 Oct 2023 | CNY | 11.15 | 11.39 | 11.14 | 11.26 | 11.26 | +0.13 (+1.17%) | 3,795,900 |
11 Oct 2023 | CNY | 10.85 | 11.15 | 10.84 | 11.13 | 11.13 | +0.29 (+2.68%) | 4,625,016 |
10 Oct 2023 | CNY | 11.07 | 11.09 | 10.82 | 10.84 | 10.84 | -0.22 (-1.99%) | 3,799,300 |
9 Oct 2023 | CNY | 11.2 | 11.22 | 11.01 | 11.06 | 11.06 | -0.19 (-1.69%) | 3,395,300 |