Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 12.05 | 12.12 | 11.92 | 12.07 | 12.07 | +0.05 (+0.42%) | 851,500 |
16 Nov 2023 | CNY | 12.03 | 12.11 | 11.97 | 12.02 | 12.02 | -0.04 (-0.33%) | 832,500 |
15 Nov 2023 | CNY | 12.2 | 12.2 | 11.99 | 12.06 | 12.06 | -0.01 (-0.08%) | 701,400 |
14 Nov 2023 | CNY | 12.08 | 12.14 | 11.97 | 12.07 | 12.07 | +0.04 (+0.33%) | 896,200 |
13 Nov 2023 | CNY | 11.89 | 12.03 | 11.87 | 12.03 | 12.03 | +0.15 (+1.26%) | 1,346,900 |
10 Nov 2023 | CNY | 11.8 | 12 | 11.71 | 11.88 | 11.88 | +0.05 (+0.42%) | 1,686,110 |
9 Nov 2023 | CNY | 11.84 | 11.95 | 11.8 | 11.83 | 11.83 | -0.01 (-0.08%) | 1,046,500 |
8 Nov 2023 | CNY | 11.82 | 12.06 | 11.78 | 11.84 | 11.84 | +0.02 (+0.17%) | 1,361,200 |
7 Nov 2023 | CNY | 11.81 | 11.85 | 11.62 | 11.82 | 11.82 | +0.02 (+0.17%) | 1,266,200 |
6 Nov 2023 | CNY | 11.66 | 11.85 | 11.64 | 11.8 | 11.8 | +0.16 (+1.37%) | 1,858,427 |
3 Nov 2023 | CNY | 11.61 | 11.8 | 11.55 | 11.64 | 11.64 | +0.03 (+0.26%) | 1,048,610 |
2 Nov 2023 | CNY | 11.75 | 11.8 | 11.51 | 11.61 | 11.61 | -0.14 (-1.19%) | 1,483,700 |
1 Nov 2023 | CNY | 11.46 | 11.79 | 11.32 | 11.75 | 11.75 | +0.32 (+2.80%) | 1,739,510 |
31 Oct 2023 | CNY | 11.37 | 11.47 | 11.26 | 11.43 | 11.43 | +0.06 (+0.53%) | 1,705,210 |
30 Oct 2023 | CNY | 11.36 | 11.63 | 11.31 | 11.37 | 11.37 | -0.21 (-1.81%) | 2,281,505 |
27 Oct 2023 | CNY | 11.46 | 11.67 | 11.44 | 11.58 | 11.58 | +0.08 (+0.70%) | 1,284,505 |
26 Oct 2023 | CNY | 11.83 | 11.87 | 11.44 | 11.5 | 11.5 | -0.37 (-3.12%) | 2,155,010 |
25 Oct 2023 | CNY | 11.36 | 11.95 | 11.3 | 11.87 | 11.87 | +0.69 (+6.17%) | 3,039,510 |
24 Oct 2023 | CNY | 10.61 | 11.24 | 10.61 | 11.18 | 11.18 | +0.53 (+4.98%) | 1,891,000 |
23 Oct 2023 | CNY | 11.06 | 11.06 | 10.5 | 10.65 | 10.65 | -0.42 (-3.79%) | 1,355,400 |
20 Oct 2023 | CNY | 10.94 | 11.28 | 10.94 | 11.07 | 11.07 | +0.02 (+0.18%) | 1,008,500 |
19 Oct 2023 | CNY | 10.86 | 11.35 | 10.79 | 11.05 | 11.05 | +0.14 (+1.28%) | 1,192,008 |
18 Oct 2023 | CNY | 11.1 | 11.1 | 10.87 | 10.91 | 10.91 | -0.2 (-1.80%) | 709,769 |
17 Oct 2023 | CNY | 11.1 | 11.19 | 11.04 | 11.11 | 11.11 | +0.01 (+0.09%) | 632,300 |
16 Oct 2023 | CNY | 11.06 | 11.13 | 10.94 | 11.1 | 11.1 | +0.04 (+0.36%) | 960,600 |
13 Oct 2023 | CNY | 11.23 | 11.27 | 10.99 | 11.06 | 11.06 | -0.17 (-1.51%) | 1,031,600 |
12 Oct 2023 | CNY | 11.06 | 11.31 | 11.06 | 11.23 | 11.23 | +0.03 (+0.27%) | 1,233,200 |
11 Oct 2023 | CNY | 11.18 | 11.25 | 10.99 | 11.2 | 11.2 | +0.1 (+0.90%) | 1,552,800 |
10 Oct 2023 | CNY | 11.36 | 11.38 | 11 | 11.1 | 11.1 | -0.15 (-1.33%) | 2,278,000 |
9 Oct 2023 | CNY | 11.87 | 11.92 | 11.22 | 11.25 | 11.25 | -0.62 (-5.22%) | 2,234,300 |