Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 11.46 | 11.77 | 11.3 | 11.7 | 11.7 | +0.24 (+2.09%) | 13,586,620 |
17 Nov 2023 | CNY | 11.37 | 11.55 | 11.28 | 11.46 | 11.46 | +0.04 (+0.35%) | 9,669,090 |
16 Nov 2023 | CNY | 11.41 | 11.58 | 11.27 | 11.42 | 11.42 | +0.04 (+0.35%) | 16,966,320 |
15 Nov 2023 | CNY | 11.61 | 12.12 | 11.38 | 11.38 | 11.38 | -0.39 (-3.31%) | 37,734,183 |
14 Nov 2023 | CNY | 10.71 | 11.77 | 10.71 | 11.77 | 11.77 | +1.07 (+10%) | 32,068,827 |
13 Nov 2023 | CNY | 10.6 | 10.75 | 10.53 | 10.7 | 10.7 | +0.11 (+1.04%) | 3,477,200 |
10 Nov 2023 | CNY | 10.59 | 10.67 | 10.42 | 10.59 | 10.59 | +0.02 (+0.19%) | 2,449,100 |
9 Nov 2023 | CNY | 10.51 | 10.68 | 10.48 | 10.57 | 10.57 | +0.05 (+0.48%) | 3,468,681 |
8 Nov 2023 | CNY | 10.68 | 10.68 | 10.44 | 10.52 | 10.52 | -0.14 (-1.31%) | 5,182,527 |
7 Nov 2023 | CNY | 10.7 | 10.82 | 10.59 | 10.66 | 10.66 | +0.04 (+0.38%) | 4,080,400 |
6 Nov 2023 | CNY | 10.34 | 10.74 | 10.31 | 10.62 | 10.62 | +0.28 (+2.71%) | 4,774,400 |
3 Nov 2023 | CNY | 10.13 | 10.37 | 10.03 | 10.34 | 10.34 | +0.29 (+2.89%) | 5,511,800 |
2 Nov 2023 | CNY | 10.7 | 10.79 | 9.96 | 10.05 | 10.05 | -0.65 (-6.07%) | 10,611,476 |
1 Nov 2023 | CNY | 10.65 | 10.81 | 10.56 | 10.7 | 10.7 | +0.1 (+0.94%) | 4,708,400 |
31 Oct 2023 | CNY | 10.38 | 10.63 | 10.38 | 10.6 | 10.6 | +0.21 (+2.02%) | 6,583,997 |
30 Oct 2023 | CNY | 10.39 | 10.59 | 10.35 | 10.39 | 10.39 | +0.07 (+0.68%) | 5,488,725 |
27 Oct 2023 | CNY | 10.14 | 10.4 | 10.05 | 10.32 | 10.32 | +0.16 (+1.57%) | 3,985,600 |
26 Oct 2023 | CNY | 9.89 | 10.2 | 9.83 | 10.16 | 10.16 | +0.27 (+2.73%) | 4,550,176 |
25 Oct 2023 | CNY | 9.95 | 9.99 | 9.82 | 9.89 | 9.89 | -0.03 (-0.30%) | 2,018,800 |
24 Oct 2023 | CNY | 9.73 | 9.92 | 9.66 | 9.92 | 9.92 | +0.18 (+1.85%) | 3,139,381 |
23 Oct 2023 | CNY | 9.47 | 9.9 | 9.37 | 9.74 | 9.74 | +0.16 (+1.67%) | 5,044,400 |
20 Oct 2023 | CNY | 9.7 | 9.85 | 9.48 | 9.58 | 9.58 | -0.22 (-2.24%) | 4,096,900 |
19 Oct 2023 | CNY | 9.71 | 9.89 | 9.62 | 9.8 | 9.8 | +0.09 (+0.93%) | 4,424,500 |
18 Oct 2023 | CNY | 9.7 | 9.91 | 9.63 | 9.71 | 9.71 | -0.02 (-0.21%) | 4,276,697 |
17 Oct 2023 | CNY | 10.15 | 10.15 | 9.7 | 9.73 | 9.73 | -0.4 (-3.95%) | 6,096,700 |
16 Oct 2023 | CNY | 10.3 | 10.3 | 10 | 10.13 | 10.13 | -0.14 (-1.36%) | 4,098,679 |
13 Oct 2023 | CNY | 10.44 | 10.48 | 10.22 | 10.27 | 10.27 | -0.17 (-1.63%) | 4,695,400 |
12 Oct 2023 | CNY | 10.45 | 10.53 | 10.35 | 10.44 | 10.44 | -0.01 (-0.10%) | 3,600,200 |
11 Oct 2023 | CNY | 10.5 | 10.59 | 10.39 | 10.45 | 10.45 | -0.01 (-0.10%) | 3,518,157 |
10 Oct 2023 | CNY | 10.44 | 10.6 | 10.27 | 10.46 | 10.46 | +0.15 (+1.45%) | 5,929,399 |