Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 11.51 | 11.58 | 11.42 | 11.57 | 11.57 | +0.08 (+0.70%) | 2,187,660 |
13 Nov 2023 | CNY | 11.52 | 11.56 | 11.39 | 11.49 | 11.49 | -0.02 (-0.17%) | 2,189,500 |
10 Nov 2023 | CNY | 11.45 | 11.61 | 11.36 | 11.51 | 11.51 | +0.07 (+0.61%) | 2,238,630 |
9 Nov 2023 | CNY | 11.52 | 11.75 | 11.43 | 11.44 | 11.44 | -0.09 (-0.78%) | 3,581,010 |
8 Nov 2023 | CNY | 11.44 | 11.57 | 11.37 | 11.53 | 11.53 | +0.12 (+1.05%) | 3,256,150 |
7 Nov 2023 | CNY | 11.48 | 11.54 | 11.41 | 11.41 | 11.41 | -0.04 (-0.35%) | 2,443,340 |
6 Nov 2023 | CNY | 11.34 | 11.54 | 11.34 | 11.45 | 11.45 | +0.12 (+1.06%) | 3,496,500 |
3 Nov 2023 | CNY | 11.33 | 11.49 | 11.29 | 11.33 | 11.33 | +0.02 (+0.18%) | 2,215,530 |
2 Nov 2023 | CNY | 11.34 | 11.46 | 11.3 | 11.31 | 11.31 | -0.03 (-0.26%) | 2,969,960 |
1 Nov 2023 | CNY | 11.4 | 11.48 | 11.24 | 11.34 | 11.34 | -0.09 (-0.79%) | 3,412,220 |
31 Oct 2023 | CNY | 11.38 | 11.54 | 11.33 | 11.43 | 11.43 | +0.05 (+0.44%) | 3,800,990 |
30 Oct 2023 | CNY | 11.08 | 11.48 | 11.05 | 11.38 | 11.38 | +0.17 (+1.52%) | 5,208,430 |
27 Oct 2023 | CNY | 10.63 | 11.28 | 10.53 | 11.21 | 11.21 | +0.54 (+5.06%) | 5,909,660 |
26 Oct 2023 | CNY | 10.44 | 10.75 | 10.35 | 10.67 | 10.67 | +0.19 (+1.81%) | 2,361,000 |
25 Oct 2023 | CNY | 10.55 | 10.65 | 10.47 | 10.48 | 10.48 | -0.04 (-0.38%) | 1,976,660 |
24 Oct 2023 | CNY | 10.33 | 10.56 | 10.26 | 10.52 | 10.52 | +0.17 (+1.64%) | 2,605,370 |
23 Oct 2023 | CNY | 10.53 | 10.56 | 10.24 | 10.35 | 10.35 | -0.16 (-1.52%) | 3,031,610 |
20 Oct 2023 | CNY | 10.62 | 10.64 | 10.49 | 10.51 | 10.51 | -0.09 (-0.85%) | 2,746,540 |
19 Oct 2023 | CNY | 10.83 | 10.86 | 10.6 | 10.6 | 10.6 | -0.28 (-2.57%) | 4,036,890 |
18 Oct 2023 | CNY | 11.18 | 11.21 | 10.84 | 10.88 | 10.88 | -0.28 (-2.51%) | 3,586,180 |
17 Oct 2023 | CNY | 11.3 | 11.35 | 11.09 | 11.16 | 11.16 | -0.14 (-1.24%) | 3,116,490 |
16 Oct 2023 | CNY | 11.46 | 11.5 | 11.24 | 11.3 | 11.3 | -0.13 (-1.14%) | 2,810,720 |
13 Oct 2023 | CNY | 11.32 | 11.5 | 11.28 | 11.43 | 11.43 | +0.1 (+0.88%) | 2,782,960 |
12 Oct 2023 | CNY | 11.29 | 11.44 | 11.27 | 11.33 | 11.33 | +0.09 (+0.80%) | 2,557,940 |
11 Oct 2023 | CNY | 11.08 | 11.39 | 11.08 | 11.24 | 11.24 | +0.16 (+1.44%) | 3,888,910 |
10 Oct 2023 | CNY | 11.27 | 11.32 | 11.07 | 11.08 | 11.08 | -0.13 (-1.16%) | 3,025,790 |
9 Oct 2023 | CNY | 11.22 | 11.28 | 11.14 | 11.21 | 11.21 | 0.0 (0.0%) | 2,783,470 |
28 Sep 2023 | CNY | 11.36 | 11.36 | 11.18 | 11.21 | 11.21 | -0.12 (-1.06%) | 2,329,460 |
27 Sep 2023 | CNY | 11.15 | 11.35 | 11.1 | 11.33 | 11.33 | +0.13 (+1.16%) | 2,779,660 |
26 Sep 2023 | CNY | 11.28 | 11.34 | 11.17 | 11.2 | 11.2 | -0.14 (-1.23%) | 1,944,830 |