Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 11.2 | 11.21 | 10.85 | 11.07 | 11.07 | -0.05 (-0.45%) | 3,086,068 |
20 Dec 2023 | CNY | 11.16 | 11.21 | 11.07 | 11.12 | 11.12 | -0.04 (-0.36%) | 1,902,393 |
19 Dec 2023 | CNY | 11.08 | 11.2 | 10.95 | 11.16 | 11.16 | +0.13 (+1.18%) | 1,893,220 |
18 Dec 2023 | CNY | 11.04 | 11.15 | 10.96 | 11.03 | 11.03 | -0.03 (-0.27%) | 2,301,500 |
15 Dec 2023 | CNY | 11.12 | 11.17 | 11 | 11.06 | 11.06 | -0.05 (-0.45%) | 1,923,520 |
14 Dec 2023 | CNY | 11.13 | 11.3 | 11.05 | 11.11 | 11.11 | +0.01 (+0.09%) | 2,227,396 |
13 Dec 2023 | CNY | 11.15 | 11.27 | 11.02 | 11.1 | 11.1 | -0.01 (-0.09%) | 2,056,008 |
12 Dec 2023 | CNY | 11.16 | 11.16 | 10.99 | 11.11 | 11.11 | +0.01 (+0.09%) | 1,701,200 |
11 Dec 2023 | CNY | 11.08 | 11.27 | 11.03 | 11.1 | 11.1 | 0.0 (0.0%) | 3,239,608 |
8 Dec 2023 | CNY | 11.44 | 11.55 | 11.09 | 11.1 | 11.1 | -0.33 (-2.89%) | 3,455,580 |
7 Dec 2023 | CNY | 11.47 | 11.5 | 11.31 | 11.43 | 11.43 | -0.05 (-0.44%) | 2,129,600 |
6 Dec 2023 | CNY | 11.34 | 11.63 | 11.33 | 11.48 | 11.48 | +0.18 (+1.59%) | 2,709,453 |
5 Dec 2023 | CNY | 11.64 | 11.65 | 11.3 | 11.3 | 11.3 | -0.12 (-1.05%) | 3,141,356 |
4 Dec 2023 | CNY | 11.5 | 11.6 | 11.4 | 11.42 | 11.42 | -0.02 (-0.17%) | 2,023,380 |
1 Dec 2023 | CNY | 11.48 | 11.6 | 11.41 | 11.44 | 11.44 | -0.06 (-0.52%) | 2,178,280 |
30 Nov 2023 | CNY | 11.51 | 11.64 | 11.37 | 11.5 | 11.5 | -0.08 (-0.69%) | 2,578,680 |
29 Nov 2023 | CNY | 11.48 | 11.68 | 11.42 | 11.58 | 11.58 | +0.14 (+1.22%) | 3,322,940 |
28 Nov 2023 | CNY | 11.35 | 11.52 | 11.35 | 11.44 | 11.44 | +0.04 (+0.35%) | 2,026,925 |
27 Nov 2023 | CNY | 11.25 | 11.49 | 11.25 | 11.4 | 11.4 | -0.01 (-0.09%) | 2,031,660 |
24 Nov 2023 | CNY | 11.5 | 11.65 | 11.32 | 11.41 | 11.41 | -0.12 (-1.04%) | 2,385,800 |
23 Nov 2023 | CNY | 11.41 | 11.53 | 11.39 | 11.53 | 11.53 | +0.13 (+1.14%) | 2,358,208 |
22 Nov 2023 | CNY | 11.48 | 11.71 | 11.38 | 11.4 | 11.4 | -0.13 (-1.13%) | 3,168,054 |
21 Nov 2023 | CNY | 11.78 | 11.84 | 11.46 | 11.53 | 11.53 | -0.19 (-1.62%) | 4,135,376 |
20 Nov 2023 | CNY | 11.52 | 11.75 | 11.46 | 11.72 | 11.72 | +0.26 (+2.27%) | 3,677,256 |
17 Nov 2023 | CNY | 11.38 | 11.48 | 11.24 | 11.46 | 11.46 | +0.09 (+0.79%) | 2,763,336 |
16 Nov 2023 | CNY | 11.24 | 11.64 | 11.24 | 11.37 | 11.37 | +0.05 (+0.44%) | 3,521,300 |
15 Nov 2023 | CNY | 11.18 | 11.41 | 11.18 | 11.32 | 11.32 | +0.13 (+1.16%) | 3,860,096 |
14 Nov 2023 | CNY | 11.17 | 11.28 | 11.1 | 11.19 | 11.19 | 0.0 (0.0%) | 2,272,700 |
13 Nov 2023 | CNY | 11.11 | 11.21 | 11.04 | 11.19 | 11.19 | +0.12 (+1.08%) | 3,284,972 |
10 Nov 2023 | CNY | 10.94 | 11.18 | 10.94 | 11.07 | 11.07 | +0.05 (+0.45%) | 2,441,736 |