Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 10.04 | 10.17 | 10.02 | 10.11 | 10.11 | +0.07 (+0.70%) | 4,088,080 |
24 Nov 2023 | CNY | 10.2 | 10.21 | 10.03 | 10.04 | 10.04 | -0.17 (-1.67%) | 4,042,560 |
23 Nov 2023 | CNY | 10.03 | 10.24 | 10.03 | 10.21 | 10.21 | +0.17 (+1.69%) | 4,848,630 |
22 Nov 2023 | CNY | 10.13 | 10.2 | 10.02 | 10.04 | 10.04 | -0.14 (-1.38%) | 5,662,020 |
21 Nov 2023 | CNY | 10.33 | 10.38 | 10.14 | 10.18 | 10.18 | -0.15 (-1.45%) | 5,617,650 |
20 Nov 2023 | CNY | 10.23 | 10.33 | 10.17 | 10.33 | 10.33 | +0.1 (+0.98%) | 6,187,000 |
17 Nov 2023 | CNY | 10.09 | 10.27 | 10.02 | 10.23 | 10.23 | +0.12 (+1.19%) | 5,405,320 |
16 Nov 2023 | CNY | 10.27 | 10.27 | 10.09 | 10.11 | 10.11 | -0.16 (-1.56%) | 5,112,520 |
15 Nov 2023 | CNY | 10.29 | 10.36 | 10.15 | 10.27 | 10.27 | +0.03 (+0.29%) | 5,426,420 |
14 Nov 2023 | CNY | 10.06 | 10.25 | 10.06 | 10.24 | 10.24 | +0.15 (+1.49%) | 6,208,810 |
13 Nov 2023 | CNY | 10.03 | 10.1 | 9.98 | 10.09 | 10.09 | +0.06 (+0.60%) | 5,640,800 |
10 Nov 2023 | CNY | 10.15 | 10.2 | 9.98 | 10.03 | 10.03 | -0.19 (-1.86%) | 8,202,960 |
9 Nov 2023 | CNY | 10.15 | 10.28 | 10.07 | 10.22 | 10.22 | +0.04 (+0.39%) | 7,571,660 |
8 Nov 2023 | CNY | 10.06 | 10.31 | 9.96 | 10.18 | 10.18 | +0.12 (+1.19%) | 12,845,910 |
7 Nov 2023 | CNY | 9.99 | 10.13 | 9.95 | 10.06 | 10.06 | +0.03 (+0.30%) | 9,061,810 |
6 Nov 2023 | CNY | 9.98 | 10.08 | 9.9 | 10.03 | 10.03 | +0.08 (+0.80%) | 10,770,040 |
3 Nov 2023 | CNY | 9.69 | 10.04 | 9.69 | 9.95 | 9.95 | +0.3 (+3.11%) | 15,122,670 |
2 Nov 2023 | CNY | 9.92 | 10 | 9.56 | 9.65 | 9.65 | -0.37 (-3.69%) | 19,093,310 |
1 Nov 2023 | CNY | 9.73 | 10.31 | 9.71 | 10.02 | 10.02 | +0.31 (+3.19%) | 27,494,280 |
31 Oct 2023 | CNY | 9.54 | 9.76 | 9.36 | 9.71 | 9.71 | +0.17 (+1.78%) | 17,797,970 |
30 Oct 2023 | CNY | 9.61 | 9.68 | 9.21 | 9.54 | 9.54 | +0.2 (+2.14%) | 15,296,590 |
27 Oct 2023 | CNY | 9.42 | 9.42 | 9.15 | 9.34 | 9.34 | -0.1 (-1.06%) | 12,925,420 |
26 Oct 2023 | CNY | 9.6 | 9.67 | 9.2 | 9.44 | 9.44 | -0.32 (-3.28%) | 14,695,190 |
25 Oct 2023 | CNY | 9.72 | 9.85 | 9.65 | 9.76 | 9.76 | +0.11 (+1.14%) | 4,382,790 |
24 Oct 2023 | CNY | 9.65 | 9.69 | 9.54 | 9.65 | 9.65 | +0.07 (+0.73%) | 5,638,100 |
23 Oct 2023 | CNY | 9.88 | 9.9 | 9.49 | 9.58 | 9.58 | -0.26 (-2.64%) | 8,057,070 |
20 Oct 2023 | CNY | 9.91 | 10.13 | 9.8 | 9.84 | 9.84 | -0.07 (-0.71%) | 8,191,480 |
19 Oct 2023 | CNY | 10.02 | 10.09 | 9.85 | 9.91 | 9.91 | -0.18 (-1.78%) | 9,698,810 |
18 Oct 2023 | CNY | 10.26 | 10.3 | 10.04 | 10.09 | 10.09 | -0.21 (-2.04%) | 8,868,720 |
17 Oct 2023 | CNY | 10.54 | 10.66 | 10.23 | 10.3 | 10.3 | -0.26 (-2.46%) | 8,195,240 |