Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 12 | 12.15 | 11.9 | 12.08 | 12.08 | +0.17 (+1.43%) | 2,989,216 |
17 Nov 2023 | CNY | 11.79 | 11.91 | 11.66 | 11.91 | 11.91 | +0.19 (+1.62%) | 2,046,149 |
16 Nov 2023 | CNY | 11.96 | 12 | 11.65 | 11.72 | 11.72 | -0.23 (-1.92%) | 2,059,341 |
15 Nov 2023 | CNY | 11.92 | 12.02 | 11.87 | 11.95 | 11.95 | +0.06 (+0.50%) | 2,463,447 |
14 Nov 2023 | CNY | 11.86 | 12.19 | 11.81 | 11.89 | 11.89 | -0.01 (-0.08%) | 1,284,151 |
13 Nov 2023 | CNY | 11.88 | 11.98 | 11.79 | 11.9 | 11.9 | +0.13 (+1.10%) | 2,549,896 |
10 Nov 2023 | CNY | 11.89 | 11.91 | 11.58 | 11.77 | 11.77 | -0.02 (-0.17%) | 1,967,339 |
9 Nov 2023 | CNY | 12.09 | 12.28 | 11.73 | 11.79 | 11.79 | -0.26 (-2.16%) | 2,429,940 |
8 Nov 2023 | CNY | 11.88 | 12.18 | 11.77 | 12.05 | 12.05 | +0.18 (+1.52%) | 3,328,481 |
7 Nov 2023 | CNY | 11.93 | 11.93 | 11.71 | 11.87 | 11.87 | -0.05 (-0.42%) | 2,067,724 |
6 Nov 2023 | CNY | 11.75 | 12.08 | 11.75 | 11.92 | 11.92 | +0.27 (+2.32%) | 2,548,311 |
3 Nov 2023 | CNY | 11.69 | 11.85 | 11.58 | 11.65 | 11.65 | -0.05 (-0.43%) | 2,011,069 |
2 Nov 2023 | CNY | 11.85 | 11.88 | 11.66 | 11.7 | 11.7 | -0.16 (-1.35%) | 2,593,108 |
1 Nov 2023 | CNY | 12 | 12.08 | 11.78 | 11.86 | 11.86 | -0.29 (-2.39%) | 3,585,570 |
31 Oct 2023 | CNY | 11.71 | 12.66 | 11.64 | 12.15 | 12.15 | +0.51 (+4.38%) | 7,823,325 |
30 Oct 2023 | CNY | 11.36 | 11.8 | 11.24 | 11.64 | 11.64 | +0.29 (+2.56%) | 3,575,028 |
27 Oct 2023 | CNY | 10.8 | 11.4 | 10.73 | 11.35 | 11.35 | +0.45 (+4.13%) | 3,786,687 |
26 Oct 2023 | CNY | 10.84 | 10.92 | 10.68 | 10.9 | 10.9 | +0.07 (+0.65%) | 1,792,047 |
25 Oct 2023 | CNY | 10.68 | 10.93 | 10.67 | 10.83 | 10.83 | +0.15 (+1.40%) | 2,191,642 |
24 Oct 2023 | CNY | 10.4 | 10.77 | 10.35 | 10.68 | 10.68 | +0.26 (+2.50%) | 2,008,563 |
23 Oct 2023 | CNY | 10.61 | 10.68 | 10.32 | 10.42 | 10.42 | -0.22 (-2.07%) | 1,580,488 |
20 Oct 2023 | CNY | 10.88 | 10.88 | 10.62 | 10.64 | 10.64 | -0.24 (-2.21%) | 2,105,623 |
19 Oct 2023 | CNY | 10.99 | 11.13 | 10.76 | 10.88 | 10.88 | -0.18 (-1.63%) | 2,351,650 |
18 Oct 2023 | CNY | 11.36 | 11.42 | 11.05 | 11.06 | 11.06 | -0.33 (-2.90%) | 2,660,009 |
17 Oct 2023 | CNY | 11.62 | 11.69 | 11.2 | 11.39 | 11.39 | -0.24 (-2.06%) | 3,209,759 |
16 Oct 2023 | CNY | 11.99 | 12.28 | 11.52 | 11.63 | 11.63 | -0.42 (-3.49%) | 4,953,624 |
13 Oct 2023 | CNY | 11.66 | 12.29 | 11.5 | 12.05 | 12.05 | +0.45 (+3.88%) | 6,475,878 |
12 Oct 2023 | CNY | 11.63 | 12.07 | 11.39 | 11.6 | 11.6 | +0.08 (+0.69%) | 4,256,948 |
11 Oct 2023 | CNY | 11.19 | 11.68 | 11.18 | 11.52 | 11.52 | +0.33 (+2.95%) | 4,570,486 |
10 Oct 2023 | CNY | 11.33 | 11.44 | 11.16 | 11.19 | 11.19 | -0.14 (-1.24%) | 2,636,919 |