Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 11.86 | 12.08 | 11.83 | 12.06 | 12.06 | +0.18 (+1.52%) | 1,038,800 |
16 Nov 2023 | CNY | 11.99 | 12.01 | 11.88 | 11.88 | 11.88 | -0.11 (-0.92%) | 787,100 |
15 Nov 2023 | CNY | 12.14 | 12.14 | 11.94 | 11.99 | 11.99 | -0.04 (-0.33%) | 941,200 |
14 Nov 2023 | CNY | 11.95 | 12.07 | 11.9 | 12.03 | 12.03 | +0.1 (+0.84%) | 1,274,000 |
13 Nov 2023 | CNY | 12.08 | 12.16 | 11.85 | 11.93 | 11.93 | 0.0 (0.0%) | 1,057,518 |
10 Nov 2023 | CNY | 11.89 | 12.04 | 11.76 | 11.93 | 11.93 | +0.04 (+0.34%) | 1,159,800 |
9 Nov 2023 | CNY | 11.95 | 12.01 | 11.84 | 11.89 | 11.89 | -0.06 (-0.50%) | 900,700 |
8 Nov 2023 | CNY | 12.27 | 12.27 | 11.89 | 11.95 | 11.95 | -0.06 (-0.50%) | 1,032,402 |
7 Nov 2023 | CNY | 11.97 | 12.09 | 11.83 | 12.01 | 12.01 | +0.08 (+0.67%) | 1,657,900 |
6 Nov 2023 | CNY | 12.1 | 12.17 | 11.88 | 11.93 | 11.93 | -0.14 (-1.16%) | 1,586,300 |
3 Nov 2023 | CNY | 11.92 | 12.12 | 11.86 | 12.07 | 12.07 | +0.14 (+1.17%) | 1,510,300 |
2 Nov 2023 | CNY | 12.22 | 12.22 | 11.88 | 11.93 | 11.93 | -0.27 (-2.21%) | 1,418,500 |
1 Nov 2023 | CNY | 12.03 | 12.24 | 11.92 | 12.2 | 12.2 | +0.17 (+1.41%) | 1,725,400 |
31 Oct 2023 | CNY | 12.02 | 12.08 | 11.9 | 12.03 | 12.03 | +0.03 (+0.25%) | 1,451,232 |
30 Oct 2023 | CNY | 11.91 | 12.19 | 11.87 | 12 | 12 | +0.09 (+0.76%) | 2,442,400 |
27 Oct 2023 | CNY | 11.28 | 11.94 | 11.27 | 11.91 | 11.91 | +0.62 (+5.49%) | 2,569,164 |
26 Oct 2023 | CNY | 11.38 | 11.53 | 11.24 | 11.29 | 11.29 | -0.21 (-1.83%) | 952,900 |
25 Oct 2023 | CNY | 11.28 | 11.55 | 11.21 | 11.5 | 11.5 | +0.3 (+2.68%) | 1,280,539 |
24 Oct 2023 | CNY | 10.75 | 11.23 | 10.68 | 11.2 | 11.2 | +0.36 (+3.32%) | 1,658,400 |
23 Oct 2023 | CNY | 10.98 | 11.18 | 10.78 | 10.84 | 10.84 | -0.16 (-1.45%) | 1,431,500 |
20 Oct 2023 | CNY | 10.96 | 11.2 | 10.95 | 11 | 11 | -0.01 (-0.09%) | 987,400 |
19 Oct 2023 | CNY | 11.13 | 11.25 | 10.95 | 11.01 | 11.01 | -0.12 (-1.08%) | 1,125,400 |
18 Oct 2023 | CNY | 11.24 | 11.24 | 11.08 | 11.13 | 11.13 | -0.08 (-0.71%) | 830,336 |
17 Oct 2023 | CNY | 11.16 | 11.3 | 11.06 | 11.21 | 11.21 | +0.05 (+0.45%) | 1,145,900 |
16 Oct 2023 | CNY | 11.05 | 11.28 | 11 | 11.16 | 11.16 | 0.0 (0.0%) | 1,566,200 |
13 Oct 2023 | CNY | 11.36 | 11.4 | 11 | 11.16 | 11.16 | -0.14 (-1.24%) | 2,256,493 |
12 Oct 2023 | CNY | 11.61 | 11.85 | 11.29 | 11.3 | 11.3 | -0.27 (-2.33%) | 1,936,100 |
11 Oct 2023 | CNY | 11.69 | 11.82 | 11.5 | 11.57 | 11.57 | -0.13 (-1.11%) | 1,635,200 |
10 Oct 2023 | CNY | 11.68 | 11.92 | 11.65 | 11.7 | 11.7 | -0.05 (-0.43%) | 1,644,100 |
9 Oct 2023 | CNY | 11.91 | 11.94 | 11.63 | 11.75 | 11.75 | -0.15 (-1.26%) | 1,394,000 |