Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 11.9 | 12.03 | 11.8 | 11.98 | 11.98 | +0.1 (+0.84%) | 1,160,080 |
24 Nov 2023 | CNY | 12.08 | 12.08 | 11.87 | 11.88 | 11.88 | -0.14 (-1.16%) | 1,016,340 |
23 Nov 2023 | CNY | 11.87 | 12.05 | 11.82 | 12.02 | 12.02 | +0.11 (+0.92%) | 1,606,070 |
22 Nov 2023 | CNY | 11.91 | 12.04 | 11.9 | 11.91 | 11.91 | -0.02 (-0.17%) | 1,300,200 |
21 Nov 2023 | CNY | 12.09 | 12.11 | 11.91 | 11.93 | 11.93 | -0.13 (-1.08%) | 1,522,380 |
20 Nov 2023 | CNY | 11.98 | 12.08 | 11.92 | 12.06 | 12.06 | +0.11 (+0.92%) | 1,598,340 |
17 Nov 2023 | CNY | 11.95 | 12.01 | 11.91 | 11.95 | 11.95 | 0.0 (0.0%) | 1,209,520 |
16 Nov 2023 | CNY | 12.01 | 12.02 | 11.92 | 11.95 | 11.95 | -0.04 (-0.33%) | 1,527,500 |
15 Nov 2023 | CNY | 12.05 | 12.1 | 11.91 | 11.99 | 11.99 | -0.03 (-0.25%) | 1,303,680 |
14 Nov 2023 | CNY | 12.05 | 12.08 | 11.94 | 12.02 | 12.02 | -0.04 (-0.33%) | 1,336,850 |
13 Nov 2023 | CNY | 11.94 | 12.06 | 11.9 | 12.06 | 12.06 | +0.15 (+1.26%) | 1,485,890 |
10 Nov 2023 | CNY | 11.83 | 11.94 | 11.71 | 11.91 | 11.91 | +0.08 (+0.68%) | 1,846,670 |
9 Nov 2023 | CNY | 11.9 | 12.08 | 11.8 | 11.83 | 11.83 | -0.08 (-0.67%) | 1,649,280 |
8 Nov 2023 | CNY | 11.88 | 11.93 | 11.76 | 11.91 | 11.91 | +0.09 (+0.76%) | 1,991,560 |
7 Nov 2023 | CNY | 11.83 | 11.87 | 11.65 | 11.82 | 11.82 | +0.08 (+0.68%) | 2,523,800 |
6 Nov 2023 | CNY | 11.74 | 11.85 | 11.68 | 11.74 | 11.74 | +0.01 (+0.09%) | 1,794,040 |
3 Nov 2023 | CNY | 11.65 | 11.82 | 11.61 | 11.73 | 11.73 | +0.09 (+0.77%) | 2,236,140 |
2 Nov 2023 | CNY | 11.6 | 11.74 | 11.59 | 11.64 | 11.64 | -0.05 (-0.43%) | 1,975,240 |
1 Nov 2023 | CNY | 11.76 | 11.76 | 11.55 | 11.69 | 11.69 | +0.05 (+0.43%) | 1,849,310 |
31 Oct 2023 | CNY | 11.61 | 11.77 | 11.53 | 11.64 | 11.64 | +0.11 (+0.95%) | 2,636,130 |
30 Oct 2023 | CNY | 11.21 | 11.64 | 11.18 | 11.53 | 11.53 | +0.33 (+2.95%) | 4,386,480 |
27 Oct 2023 | CNY | 11.05 | 11.29 | 11 | 11.2 | 11.2 | +0.15 (+1.36%) | 2,056,940 |
26 Oct 2023 | CNY | 10.87 | 11.12 | 10.76 | 11.05 | 11.05 | +0.11 (+1.01%) | 1,763,180 |
25 Oct 2023 | CNY | 10.86 | 10.98 | 10.82 | 10.94 | 10.94 | +0.13 (+1.20%) | 1,405,080 |
24 Oct 2023 | CNY | 10.36 | 10.85 | 10.36 | 10.81 | 10.81 | +0.45 (+4.34%) | 2,578,140 |
23 Oct 2023 | CNY | 10.5 | 10.53 | 10.31 | 10.36 | 10.36 | -0.22 (-2.08%) | 1,356,460 |
20 Oct 2023 | CNY | 10.53 | 10.75 | 10.51 | 10.58 | 10.58 | -0.04 (-0.38%) | 994,760 |
19 Oct 2023 | CNY | 10.64 | 10.78 | 10.5 | 10.62 | 10.62 | -0.01 (-0.09%) | 1,241,780 |
18 Oct 2023 | CNY | 10.89 | 10.89 | 10.61 | 10.63 | 10.63 | -0.26 (-2.39%) | 1,172,540 |
17 Oct 2023 | CNY | 10.98 | 11.09 | 10.85 | 10.89 | 10.89 | -0.05 (-0.46%) | 1,010,000 |