Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | CNY | 11.38 | 11.64 | 11.33 | 11.49 | 11.49 | +0.15 (+1.32%) | 3,482,699 |
2 Nov 2023 | CNY | 11.46 | 11.5 | 11.33 | 11.34 | 11.34 | -0.11 (-0.96%) | 2,148,055 |
1 Nov 2023 | CNY | 11.37 | 11.48 | 11.29 | 11.45 | 11.45 | +0.07 (+0.62%) | 3,007,370 |
31 Oct 2023 | CNY | 11.67 | 11.67 | 11.33 | 11.38 | 11.38 | -0.29 (-2.49%) | 5,210,410 |
30 Oct 2023 | CNY | 12.06 | 12.15 | 11.63 | 11.67 | 11.67 | -0.53 (-4.34%) | 8,257,515 |
27 Oct 2023 | CNY | 12.12 | 12.31 | 12.1 | 12.2 | 12.2 | +0.06 (+0.49%) | 2,890,690 |
26 Oct 2023 | CNY | 11.81 | 12.17 | 11.81 | 12.14 | 12.14 | +0.24 (+2.02%) | 3,002,430 |
25 Oct 2023 | CNY | 11.71 | 11.97 | 11.71 | 11.9 | 11.9 | +0.2 (+1.71%) | 2,305,566 |
24 Oct 2023 | CNY | 11.7 | 11.8 | 11.3 | 11.7 | 11.7 | +0.03 (+0.26%) | 3,333,227 |
23 Oct 2023 | CNY | 12.28 | 12.44 | 11.61 | 11.67 | 11.67 | -0.6 (-4.89%) | 4,102,626 |
20 Oct 2023 | CNY | 12.4 | 12.5 | 12.24 | 12.27 | 12.27 | -0.11 (-0.89%) | 2,296,650 |
19 Oct 2023 | CNY | 12.45 | 12.66 | 12.34 | 12.38 | 12.38 | -0.09 (-0.72%) | 3,218,701 |
18 Oct 2023 | CNY | 12.87 | 12.87 | 12.46 | 12.47 | 12.47 | -0.4 (-3.11%) | 3,470,390 |
17 Oct 2023 | CNY | 12.94 | 12.95 | 12.78 | 12.87 | 12.87 | +0.05 (+0.39%) | 2,065,360 |
16 Oct 2023 | CNY | 12.75 | 13.03 | 12.7 | 12.82 | 12.82 | +0.05 (+0.39%) | 3,616,960 |
13 Oct 2023 | CNY | 12.9 | 12.94 | 12.74 | 12.77 | 12.77 | -0.19 (-1.47%) | 2,727,563 |
12 Oct 2023 | CNY | 12.84 | 13 | 12.7 | 12.96 | 12.96 | +0.29 (+2.29%) | 5,909,042 |
11 Oct 2023 | CNY | 12.65 | 12.79 | 12.46 | 12.67 | 12.67 | +0.03 (+0.24%) | 5,495,401 |
10 Oct 2023 | CNY | 12.4 | 12.8 | 12.35 | 12.64 | 12.64 | +0.24 (+1.94%) | 7,528,985 |
9 Oct 2023 | CNY | 12.27 | 12.42 | 12.15 | 12.4 | 12.4 | +0.13 (+1.06%) | 2,604,160 |
28 Sep 2023 | CNY | 12.28 | 12.37 | 12.2 | 12.27 | 12.27 | -0.01 (-0.08%) | 2,383,530 |
27 Sep 2023 | CNY | 12.13 | 12.33 | 12.1 | 12.28 | 12.28 | +0.15 (+1.24%) | 2,357,780 |
26 Sep 2023 | CNY | 12.15 | 12.19 | 12.07 | 12.13 | 12.13 | -0.03 (-0.25%) | 1,306,961 |
25 Sep 2023 | CNY | 12.31 | 12.32 | 12.06 | 12.16 | 12.16 | -0.15 (-1.22%) | 2,558,450 |
22 Sep 2023 | CNY | 12.26 | 12.36 | 12.24 | 12.31 | 12.31 | +0.03 (+0.24%) | 1,901,084 |
21 Sep 2023 | CNY | 12.46 | 12.54 | 12.28 | 12.28 | 12.28 | -0.19 (-1.52%) | 1,328,580 |
20 Sep 2023 | CNY | 12.57 | 12.61 | 12.45 | 12.47 | 12.47 | -0.15 (-1.19%) | 1,687,017 |
19 Sep 2023 | CNY | 12.68 | 12.7 | 12.57 | 12.62 | 12.62 | -0.05 (-0.39%) | 1,120,735 |
18 Sep 2023 | CNY | 12.59 | 12.69 | 12.52 | 12.67 | 12.67 | 0.0 (0.0%) | 1,866,710 |
15 Sep 2023 | CNY | 12.7 | 12.78 | 12.61 | 12.67 | 12.67 | -0.08 (-0.63%) | 1,620,104 |