Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | CNY | 11.14 | 12.22 | 11.08 | 12.22 | 12.22 | +1.11 (+9.99%) | 11,634,393 |
14 Dec 2023 | CNY | 10.99 | 11.12 | 10.91 | 11.11 | 11.11 | +0.2 (+1.83%) | 2,784,410 |
13 Dec 2023 | CNY | 10.99 | 11.02 | 10.9 | 10.91 | 10.91 | -0.08 (-0.73%) | 1,282,590 |
12 Dec 2023 | CNY | 10.9 | 10.99 | 10.82 | 10.99 | 10.99 | +0.09 (+0.83%) | 1,323,023 |
11 Dec 2023 | CNY | 10.85 | 10.92 | 10.64 | 10.9 | 10.9 | +0.1 (+0.93%) | 2,132,404 |
8 Dec 2023 | CNY | 10.83 | 10.92 | 10.8 | 10.8 | 10.8 | -0.01 (-0.09%) | 1,584,783 |
7 Dec 2023 | CNY | 10.86 | 10.87 | 10.76 | 10.81 | 10.81 | -0.03 (-0.28%) | 1,756,783 |
6 Dec 2023 | CNY | 10.81 | 10.98 | 10.7 | 10.84 | 10.84 | -0.03 (-0.28%) | 2,061,260 |
5 Dec 2023 | CNY | 11.27 | 11.27 | 10.85 | 10.87 | 10.87 | -0.41 (-3.63%) | 3,795,185 |
4 Dec 2023 | CNY | 11.35 | 11.36 | 11.27 | 11.28 | 11.28 | -0.07 (-0.62%) | 1,645,649 |
1 Dec 2023 | CNY | 11.28 | 11.4 | 11.28 | 11.35 | 11.35 | +0.03 (+0.27%) | 1,365,619 |
30 Nov 2023 | CNY | 11.35 | 11.39 | 11.26 | 11.32 | 11.32 | -0.06 (-0.53%) | 1,613,875 |
29 Nov 2023 | CNY | 11.4 | 11.46 | 11.34 | 11.38 | 11.38 | -0.06 (-0.52%) | 1,453,970 |
28 Nov 2023 | CNY | 11.41 | 11.48 | 11.31 | 11.44 | 11.44 | 0.0 (0.0%) | 1,935,530 |
27 Nov 2023 | CNY | 11.41 | 11.47 | 11.32 | 11.44 | 11.44 | +0.02 (+0.18%) | 1,512,545 |
24 Nov 2023 | CNY | 11.48 | 11.53 | 11.35 | 11.42 | 11.42 | -0.07 (-0.61%) | 2,064,080 |
23 Nov 2023 | CNY | 11.38 | 11.51 | 11.36 | 11.49 | 11.49 | +0.1 (+0.88%) | 1,831,988 |
22 Nov 2023 | CNY | 11.57 | 11.57 | 11.37 | 11.39 | 11.39 | -0.16 (-1.39%) | 2,338,870 |
21 Nov 2023 | CNY | 11.58 | 11.61 | 11.53 | 11.55 | 11.55 | -0.03 (-0.26%) | 2,244,280 |
20 Nov 2023 | CNY | 11.59 | 11.63 | 11.54 | 11.58 | 11.58 | 0.0 (0.0%) | 1,504,582 |
17 Nov 2023 | CNY | 11.6 | 11.63 | 11.52 | 11.58 | 11.58 | 0.0 (0.0%) | 2,068,970 |
16 Nov 2023 | CNY | 11.65 | 11.7 | 11.57 | 11.58 | 11.58 | -0.12 (-1.03%) | 2,019,344 |
15 Nov 2023 | CNY | 11.59 | 11.79 | 11.55 | 11.7 | 11.7 | +0.12 (+1.04%) | 4,327,070 |
14 Nov 2023 | CNY | 11.58 | 11.66 | 11.53 | 11.58 | 11.58 | +0.01 (+0.09%) | 3,060,950 |
13 Nov 2023 | CNY | 11.55 | 11.74 | 11.47 | 11.57 | 11.57 | 0.0 (0.0%) | 3,017,200 |
10 Nov 2023 | CNY | 11.57 | 11.62 | 11.4 | 11.57 | 11.57 | -0.07 (-0.60%) | 3,652,850 |
9 Nov 2023 | CNY | 11.54 | 11.7 | 11.48 | 11.64 | 11.64 | +0.08 (+0.69%) | 4,409,540 |
8 Nov 2023 | CNY | 11.57 | 11.57 | 11.45 | 11.56 | 11.56 | +0.04 (+0.35%) | 2,656,033 |
7 Nov 2023 | CNY | 11.55 | 11.55 | 11.4 | 11.52 | 11.52 | -0.05 (-0.43%) | 3,153,323 |
6 Nov 2023 | CNY | 11.55 | 11.6 | 11.45 | 11.57 | 11.57 | +0.08 (+0.70%) | 4,308,830 |