Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 11.93 | 12.06 | 11.88 | 11.99 | 11.99 | +0.03 (+0.25%) | 2,913,105 |
17 Nov 2023 | CNY | 11.89 | 12.06 | 11.83 | 11.96 | 11.96 | +0.13 (+1.10%) | 3,240,240 |
16 Nov 2023 | CNY | 11.82 | 12 | 11.72 | 11.83 | 11.83 | -0.06 (-0.50%) | 2,927,901 |
15 Nov 2023 | CNY | 12 | 12.07 | 11.83 | 11.89 | 11.89 | -0.05 (-0.42%) | 2,989,025 |
14 Nov 2023 | CNY | 11.8 | 12.01 | 11.7 | 11.94 | 11.94 | +0.14 (+1.19%) | 3,461,709 |
13 Nov 2023 | CNY | 11.84 | 12.27 | 11.73 | 11.8 | 11.8 | +0.05 (+0.43%) | 4,309,980 |
10 Nov 2023 | CNY | 11.85 | 12 | 11.72 | 11.75 | 11.75 | -0.09 (-0.76%) | 3,594,606 |
9 Nov 2023 | CNY | 11.96 | 12.13 | 11.71 | 11.84 | 11.84 | +0.01 (+0.08%) | 8,092,454 |
8 Nov 2023 | CNY | 11.56 | 12.3 | 11.56 | 11.83 | 11.83 | +0.29 (+2.51%) | 10,548,195 |
7 Nov 2023 | CNY | 11.17 | 11.58 | 11.03 | 11.54 | 11.54 | +0.37 (+3.31%) | 6,198,808 |
6 Nov 2023 | CNY | 10.87 | 11.19 | 10.86 | 11.17 | 11.17 | +0.34 (+3.14%) | 2,683,773 |
3 Nov 2023 | CNY | 10.6 | 10.86 | 10.53 | 10.83 | 10.83 | +0.31 (+2.95%) | 2,736,350 |
2 Nov 2023 | CNY | 10.75 | 10.83 | 10.51 | 10.52 | 10.52 | -0.16 (-1.50%) | 1,778,197 |
1 Nov 2023 | CNY | 10.77 | 10.86 | 10.66 | 10.68 | 10.68 | -0.09 (-0.84%) | 1,575,464 |
31 Oct 2023 | CNY | 10.7 | 10.92 | 10.69 | 10.77 | 10.77 | +0.02 (+0.19%) | 2,711,611 |
30 Oct 2023 | CNY | 10.32 | 10.79 | 10.26 | 10.75 | 10.75 | +0.5 (+4.88%) | 3,957,360 |
27 Oct 2023 | CNY | 10.38 | 10.42 | 10.06 | 10.25 | 10.25 | -0.29 (-2.75%) | 4,619,040 |
26 Oct 2023 | CNY | 10.42 | 10.55 | 10.31 | 10.54 | 10.54 | +0.04 (+0.38%) | 1,713,183 |
25 Oct 2023 | CNY | 10.38 | 10.59 | 10.31 | 10.5 | 10.5 | +0.12 (+1.16%) | 1,753,356 |
24 Oct 2023 | CNY | 10.26 | 10.47 | 10.06 | 10.38 | 10.38 | +0.2 (+1.96%) | 2,084,993 |
23 Oct 2023 | CNY | 10.51 | 10.51 | 10.11 | 10.18 | 10.18 | -0.29 (-2.77%) | 2,447,580 |
20 Oct 2023 | CNY | 10.76 | 10.88 | 10.43 | 10.47 | 10.47 | -0.24 (-2.24%) | 3,510,464 |
19 Oct 2023 | CNY | 10.85 | 11.11 | 10.66 | 10.71 | 10.71 | -0.16 (-1.47%) | 4,502,225 |
18 Oct 2023 | CNY | 10.88 | 11.14 | 10.73 | 10.87 | 10.87 | -0.09 (-0.82%) | 4,214,120 |
17 Oct 2023 | CNY | 10.97 | 11.1 | 10.81 | 10.96 | 10.96 | -0.07 (-0.63%) | 2,242,723 |
16 Oct 2023 | CNY | 11.3 | 11.3 | 10.92 | 11.03 | 11.03 | -0.22 (-1.96%) | 3,264,745 |
13 Oct 2023 | CNY | 11.11 | 11.3 | 11.04 | 11.25 | 11.25 | +0.14 (+1.26%) | 3,370,664 |
12 Oct 2023 | CNY | 11.13 | 11.25 | 11.01 | 11.11 | 11.11 | -0.05 (-0.45%) | 2,782,014 |
11 Oct 2023 | CNY | 10.92 | 11.22 | 10.85 | 11.16 | 11.16 | +0.24 (+2.20%) | 2,783,853 |
10 Oct 2023 | CNY | 10.82 | 11.01 | 10.82 | 10.92 | 10.92 | +0.02 (+0.18%) | 1,393,569 |