Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | CNY | 10.81 | 11.55 | 10.67 | 11.35 | 11.35 | +0.54 (+5.00%) | 20,027,513 |
15 Dec 2023 | CNY | 11.16 | 11.16 | 10.74 | 10.81 | 10.81 | -0.23 (-2.08%) | 6,180,300 |
14 Dec 2023 | CNY | 11.28 | 11.3 | 11 | 11.04 | 11.04 | -0.14 (-1.25%) | 7,079,200 |
13 Dec 2023 | CNY | 11.33 | 11.45 | 11.17 | 11.18 | 11.18 | -0.1 (-0.89%) | 8,652,900 |
12 Dec 2023 | CNY | 11.11 | 11.76 | 11 | 11.28 | 11.28 | +0.28 (+2.55%) | 14,573,400 |
11 Dec 2023 | CNY | 10.72 | 11.28 | 10.6 | 11 | 11 | +0.15 (+1.38%) | 10,942,500 |
8 Dec 2023 | CNY | 11.23 | 11.53 | 10.84 | 10.85 | 10.85 | -0.38 (-3.38%) | 13,342,900 |
7 Dec 2023 | CNY | 11.1 | 11.26 | 11 | 11.23 | 11.23 | +0.08 (+0.72%) | 8,251,100 |
6 Dec 2023 | CNY | 11.25 | 11.41 | 10.96 | 11.15 | 11.15 | -0.11 (-0.98%) | 8,433,600 |
5 Dec 2023 | CNY | 11.62 | 11.62 | 11.11 | 11.26 | 11.26 | -0.36 (-3.10%) | 10,590,600 |
4 Dec 2023 | CNY | 11.67 | 12 | 11.52 | 11.62 | 11.62 | +0.01 (+0.09%) | 13,586,900 |
1 Dec 2023 | CNY | 11.04 | 12 | 10.94 | 11.61 | 11.61 | +0.49 (+4.41%) | 16,901,500 |
30 Nov 2023 | CNY | 10.96 | 11.13 | 10.92 | 11.12 | 11.12 | +0.1 (+0.91%) | 5,185,500 |
29 Nov 2023 | CNY | 11.2 | 11.25 | 11.02 | 11.02 | 11.02 | -0.19 (-1.69%) | 5,669,402 |
28 Nov 2023 | CNY | 11.18 | 11.35 | 10.84 | 11.21 | 11.21 | -0.05 (-0.44%) | 10,152,302 |
27 Nov 2023 | CNY | 11.57 | 11.61 | 11.16 | 11.26 | 11.26 | -0.36 (-3.10%) | 13,409,972 |
24 Nov 2023 | CNY | 11.52 | 12 | 11.35 | 11.62 | 11.62 | +0.25 (+2.20%) | 24,861,400 |
23 Nov 2023 | CNY | 11.2 | 11.41 | 11.15 | 11.37 | 11.37 | +0.19 (+1.70%) | 8,615,867 |
22 Nov 2023 | CNY | 11.3 | 11.32 | 11.11 | 11.18 | 11.18 | -0.12 (-1.06%) | 6,445,100 |
21 Nov 2023 | CNY | 11.53 | 11.6 | 11.22 | 11.3 | 11.3 | -0.36 (-3.09%) | 11,492,400 |
20 Nov 2023 | CNY | 11.53 | 11.78 | 11.46 | 11.66 | 11.66 | +0.15 (+1.30%) | 10,919,305 |
17 Nov 2023 | CNY | 10.96 | 11.66 | 10.94 | 11.51 | 11.51 | +0.55 (+5.02%) | 15,723,490 |
16 Nov 2023 | CNY | 11.05 | 11.15 | 10.96 | 10.96 | 10.96 | -0.1 (-0.90%) | 4,970,290 |
15 Nov 2023 | CNY | 11.3 | 11.31 | 11 | 11.06 | 11.06 | -0.12 (-1.07%) | 7,009,600 |
14 Nov 2023 | CNY | 11.34 | 11.41 | 11.13 | 11.18 | 11.18 | -0.16 (-1.41%) | 6,867,767 |
13 Nov 2023 | CNY | 11.5 | 11.61 | 11.21 | 11.34 | 11.34 | -0.2 (-1.73%) | 7,452,132 |
10 Nov 2023 | CNY | 11.24 | 11.6 | 11.13 | 11.54 | 11.54 | +0.15 (+1.32%) | 10,393,099 |
9 Nov 2023 | CNY | 11.64 | 11.87 | 11.29 | 11.39 | 11.39 | -0.25 (-2.15%) | 11,728,199 |
8 Nov 2023 | CNY | 11.3 | 11.78 | 11.28 | 11.64 | 11.64 | +0.21 (+1.84%) | 15,124,400 |
7 Nov 2023 | CNY | 11.3 | 11.8 | 11.19 | 11.43 | 11.43 | +0.09 (+0.79%) | 16,524,300 |