Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 11.52 | 11.7 | 11.37 | 11.53 | 11.53 | 0.0 (0.0%) | 2,529,600 |
12 Dec 2023 | CNY | 11.5 | 11.56 | 11.36 | 11.53 | 11.53 | +0.05 (+0.44%) | 2,628,550 |
11 Dec 2023 | CNY | 11.21 | 11.6 | 11.14 | 11.48 | 11.48 | +0.23 (+2.04%) | 4,229,093 |
8 Dec 2023 | CNY | 11.47 | 11.58 | 11.13 | 11.25 | 11.25 | -0.23 (-2.00%) | 4,719,846 |
7 Dec 2023 | CNY | 11.6 | 11.63 | 11.46 | 11.48 | 11.48 | -0.07 (-0.61%) | 3,627,800 |
6 Dec 2023 | CNY | 11.52 | 11.87 | 11.49 | 11.55 | 11.55 | +0.09 (+0.79%) | 5,252,510 |
5 Dec 2023 | CNY | 11.75 | 11.83 | 11.46 | 11.46 | 11.46 | -0.31 (-2.63%) | 6,895,349 |
4 Dec 2023 | CNY | 11.75 | 11.95 | 11.6 | 11.77 | 11.77 | +0.03 (+0.26%) | 4,936,410 |
1 Dec 2023 | CNY | 12.1 | 12.12 | 11.62 | 11.74 | 11.74 | -0.22 (-1.84%) | 5,445,210 |
30 Nov 2023 | CNY | 12.23 | 12.23 | 11.77 | 11.96 | 11.96 | -0.34 (-2.76%) | 8,687,854 |
29 Nov 2023 | CNY | 12.41 | 12.79 | 12.19 | 12.3 | 12.3 | +0.24 (+1.99%) | 10,548,687 |
28 Nov 2023 | CNY | 11.75 | 12.17 | 11.69 | 12.06 | 12.06 | +0.28 (+2.38%) | 6,709,630 |
27 Nov 2023 | CNY | 11.65 | 11.88 | 11.61 | 11.78 | 11.78 | +0.19 (+1.64%) | 6,445,478 |
24 Nov 2023 | CNY | 11.86 | 11.9 | 11.52 | 11.59 | 11.59 | -0.29 (-2.44%) | 5,012,300 |
23 Nov 2023 | CNY | 11.6 | 12.02 | 11.57 | 11.88 | 11.88 | +0.35 (+3.04%) | 5,248,491 |
22 Nov 2023 | CNY | 11.78 | 11.85 | 11.51 | 11.53 | 11.53 | -0.23 (-1.96%) | 4,545,174 |
21 Nov 2023 | CNY | 11.88 | 12.16 | 11.72 | 11.76 | 11.76 | -0.06 (-0.51%) | 6,243,026 |
20 Nov 2023 | CNY | 11.69 | 11.96 | 11.58 | 11.82 | 11.82 | +0.2 (+1.72%) | 6,800,428 |
17 Nov 2023 | CNY | 11.39 | 11.66 | 11.38 | 11.62 | 11.62 | +0.18 (+1.57%) | 4,945,465 |
16 Nov 2023 | CNY | 11.42 | 11.68 | 11.41 | 11.44 | 11.44 | 0.0 (0.0%) | 3,896,163 |
15 Nov 2023 | CNY | 11.45 | 11.48 | 11.17 | 11.44 | 11.44 | +0.08 (+0.70%) | 3,941,200 |
14 Nov 2023 | CNY | 11.35 | 11.37 | 11.22 | 11.36 | 11.36 | +0.09 (+0.80%) | 2,451,300 |
13 Nov 2023 | CNY | 11.23 | 11.38 | 11.14 | 11.27 | 11.27 | +0.09 (+0.81%) | 3,611,600 |
10 Nov 2023 | CNY | 11.29 | 11.4 | 11.13 | 11.18 | 11.18 | -0.19 (-1.67%) | 3,212,300 |
9 Nov 2023 | CNY | 11.39 | 11.46 | 11.24 | 11.37 | 11.37 | -0.09 (-0.79%) | 3,772,691 |
8 Nov 2023 | CNY | 11.31 | 11.5 | 11.26 | 11.46 | 11.46 | +0.08 (+0.70%) | 3,956,439 |
7 Nov 2023 | CNY | 11.44 | 11.56 | 11.35 | 11.38 | 11.38 | -0.13 (-1.13%) | 5,474,202 |
6 Nov 2023 | CNY | 11.04 | 11.59 | 10.95 | 11.51 | 11.51 | +0.5 (+4.54%) | 8,277,163 |
3 Nov 2023 | CNY | 10.78 | 11.08 | 10.78 | 11.01 | 11.01 | +0.21 (+1.94%) | 4,517,200 |
2 Nov 2023 | CNY | 10.8 | 10.95 | 10.76 | 10.8 | 10.8 | -0.06 (-0.55%) | 4,004,982 |