Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 10.04 | 10.55 | 10 | 10.54 | 10.54 | +0.51 (+5.08%) | 47,154,350 |
13 Nov 2023 | CNY | 9.93 | 10.08 | 9.92 | 10.03 | 10.03 | +0.1 (+1.01%) | 12,931,460 |
10 Nov 2023 | CNY | 10.2 | 10.22 | 9.91 | 9.93 | 9.93 | -0.27 (-2.65%) | 23,122,300 |
9 Nov 2023 | CNY | 10.35 | 10.35 | 10.2 | 10.2 | 10.2 | -0.24 (-2.30%) | 22,009,830 |
8 Nov 2023 | CNY | 10.39 | 10.49 | 10.2 | 10.44 | 10.44 | +0.04 (+0.38%) | 30,250,660 |
7 Nov 2023 | CNY | 10.37 | 10.59 | 10.33 | 10.4 | 10.4 | -0.02 (-0.19%) | 29,478,270 |
6 Nov 2023 | CNY | 10.24 | 10.43 | 10.2 | 10.42 | 10.42 | +0.18 (+1.76%) | 26,122,690 |
3 Nov 2023 | CNY | 10.21 | 10.31 | 10.13 | 10.24 | 10.24 | -0.02 (-0.19%) | 18,830,790 |
2 Nov 2023 | CNY | 10.24 | 10.44 | 10.11 | 10.26 | 10.26 | -0.03 (-0.29%) | 24,263,590 |
1 Nov 2023 | CNY | 10.18 | 10.39 | 10.15 | 10.29 | 10.29 | +0.06 (+0.59%) | 19,755,500 |
31 Oct 2023 | CNY | 10.47 | 10.57 | 10.14 | 10.23 | 10.23 | -0.35 (-3.31%) | 35,312,890 |
30 Oct 2023 | CNY | 11 | 11.03 | 10.41 | 10.58 | 10.58 | -0.44 (-3.99%) | 52,799,710 |
27 Oct 2023 | CNY | 10.5 | 11.23 | 10.48 | 11.02 | 11.02 | +0.42 (+3.96%) | 79,258,330 |
26 Oct 2023 | CNY | 10.17 | 10.68 | 10.12 | 10.6 | 10.6 | +0.22 (+2.12%) | 53,271,860 |
25 Oct 2023 | CNY | 10.06 | 10.77 | 10.01 | 10.38 | 10.38 | +0.28 (+2.77%) | 50,628,940 |
24 Oct 2023 | CNY | 9.99 | 10.16 | 9.62 | 10.1 | 10.1 | +0.1 (+1%) | 30,143,370 |
23 Oct 2023 | CNY | 9.77 | 10.07 | 9.68 | 10 | 10 | +0.13 (+1.32%) | 28,816,420 |
20 Oct 2023 | CNY | 9.5 | 10.4 | 9.44 | 9.87 | 9.87 | +0.27 (+2.81%) | 34,605,840 |
19 Oct 2023 | CNY | 9.98 | 10.13 | 9.49 | 9.6 | 9.6 | -0.53 (-5.23%) | 25,394,030 |
18 Oct 2023 | CNY | 9.98 | 10.26 | 9.9 | 10.13 | 10.13 | +0.1 (+1.00%) | 28,517,700 |
17 Oct 2023 | CNY | 10.11 | 10.2 | 9.95 | 10.03 | 10.03 | -0.17 (-1.67%) | 18,337,820 |
16 Oct 2023 | CNY | 9.93 | 10.41 | 9.91 | 10.2 | 10.2 | +0.28 (+2.82%) | 33,400,420 |
13 Oct 2023 | CNY | 9.9 | 10.08 | 9.9 | 9.92 | 9.92 | -0.19 (-1.88%) | 19,440,700 |
12 Oct 2023 | CNY | 9.59 | 10.22 | 9.59 | 10.11 | 10.11 | +0.5 (+5.20%) | 39,550,350 |
11 Oct 2023 | CNY | 9.77 | 9.78 | 9.6 | 9.61 | 9.61 | -0.17 (-1.74%) | 11,991,240 |
10 Oct 2023 | CNY | 9.68 | 9.82 | 9.55 | 9.78 | 9.78 | +0.06 (+0.62%) | 17,237,950 |
9 Oct 2023 | CNY | 9.68 | 9.86 | 9.68 | 9.72 | 9.72 | +0.07 (+0.73%) | 17,118,990 |
28 Sep 2023 | CNY | 9.5 | 9.74 | 9.5 | 9.65 | 9.65 | +0.17 (+1.79%) | 15,335,530 |
27 Sep 2023 | CNY | 9.5 | 9.6 | 9.47 | 9.48 | 9.48 | -0.05 (-0.52%) | 10,713,800 |
26 Sep 2023 | CNY | 9.53 | 9.67 | 9.49 | 9.53 | 9.53 | -0.06 (-0.63%) | 9,526,160 |