Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 10.03 | 10.1 | 9.99 | 10.07 | 10.07 | +0.03 (+0.30%) | 2,347,570 |
16 Nov 2023 | CNY | 10.14 | 10.15 | 10.03 | 10.04 | 10.04 | -0.1 (-0.99%) | 2,301,450 |
15 Nov 2023 | CNY | 10.23 | 10.26 | 10.11 | 10.14 | 10.14 | +0.01 (+0.10%) | 3,052,837 |
14 Nov 2023 | CNY | 10.15 | 10.22 | 10.07 | 10.13 | 10.13 | -0.01 (-0.10%) | 3,308,077 |
13 Nov 2023 | CNY | 10.05 | 10.16 | 10.01 | 10.14 | 10.14 | +0.06 (+0.60%) | 3,939,790 |
10 Nov 2023 | CNY | 10.07 | 10.1 | 9.87 | 10.08 | 10.08 | +0.01 (+0.10%) | 4,278,300 |
9 Nov 2023 | CNY | 10 | 10.15 | 9.95 | 10.07 | 10.07 | +0.06 (+0.60%) | 3,920,302 |
8 Nov 2023 | CNY | 10.03 | 10.1 | 9.98 | 10.01 | 10.01 | -0.08 (-0.79%) | 2,469,600 |
7 Nov 2023 | CNY | 10.01 | 10.1 | 9.94 | 10.09 | 10.09 | +0.03 (+0.30%) | 3,000,250 |
6 Nov 2023 | CNY | 9.96 | 10.09 | 9.94 | 10.06 | 10.06 | +0.12 (+1.21%) | 2,934,001 |
3 Nov 2023 | CNY | 9.91 | 10.03 | 9.87 | 9.94 | 9.94 | +0.03 (+0.30%) | 2,125,000 |
2 Nov 2023 | CNY | 10.02 | 10.05 | 9.9 | 9.91 | 9.91 | -0.1 (-1.00%) | 1,972,300 |
1 Nov 2023 | CNY | 9.97 | 10.07 | 9.96 | 10.01 | 10.01 | -0.02 (-0.20%) | 2,164,618 |
31 Oct 2023 | CNY | 10.04 | 10.17 | 9.96 | 10.03 | 10.03 | -0.04 (-0.40%) | 3,783,192 |
30 Oct 2023 | CNY | 9.95 | 10.23 | 9.9 | 10.07 | 10.07 | +0.03 (+0.30%) | 4,383,518 |
27 Oct 2023 | CNY | 9.8 | 10.35 | 9.8 | 10.04 | 10.04 | +0.14 (+1.41%) | 8,100,817 |
26 Oct 2023 | CNY | 9.72 | 9.96 | 9.69 | 9.9 | 9.9 | +0.12 (+1.23%) | 5,678,992 |
25 Oct 2023 | CNY | 9.95 | 10.05 | 9.72 | 9.78 | 9.78 | +0.25 (+2.62%) | 7,108,890 |
24 Oct 2023 | CNY | 9.25 | 9.53 | 9.25 | 9.53 | 9.53 | +0.28 (+3.03%) | 4,133,729 |
23 Oct 2023 | CNY | 9.48 | 9.48 | 9.2 | 9.25 | 9.25 | -0.24 (-2.53%) | 3,397,300 |
20 Oct 2023 | CNY | 9.55 | 9.6 | 9.42 | 9.49 | 9.49 | +0.01 (+0.11%) | 2,365,100 |
19 Oct 2023 | CNY | 9.42 | 9.64 | 9.39 | 9.48 | 9.48 | -0.01 (-0.11%) | 3,144,519 |
18 Oct 2023 | CNY | 9.7 | 9.76 | 9.47 | 9.49 | 9.49 | -0.25 (-2.57%) | 3,950,000 |
17 Oct 2023 | CNY | 9.82 | 9.98 | 9.68 | 9.74 | 9.74 | -0.08 (-0.81%) | 3,514,482 |
16 Oct 2023 | CNY | 10.07 | 10.22 | 9.54 | 9.82 | 9.82 | -0.39 (-3.82%) | 9,886,451 |
13 Oct 2023 | CNY | 10.33 | 10.35 | 10.2 | 10.21 | 10.21 | -0.15 (-1.45%) | 3,060,600 |
12 Oct 2023 | CNY | 10.31 | 10.36 | 10.25 | 10.36 | 10.36 | +0.1 (+0.97%) | 2,945,900 |
11 Oct 2023 | CNY | 10.32 | 10.34 | 10.22 | 10.26 | 10.26 | -0.02 (-0.19%) | 1,801,000 |
10 Oct 2023 | CNY | 10.33 | 10.4 | 10.24 | 10.28 | 10.28 | -0.02 (-0.19%) | 2,397,200 |
9 Oct 2023 | CNY | 10.32 | 10.36 | 10.21 | 10.3 | 10.3 | -0.03 (-0.29%) | 2,840,375 |