Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 10.79 | 10.94 | 10.72 | 10.87 | 10.87 | +0.13 (+1.21%) | 9,270,500 |
14 Nov 2023 | CNY | 10.71 | 10.82 | 10.68 | 10.74 | 10.74 | +0.03 (+0.28%) | 5,699,100 |
13 Nov 2023 | CNY | 10.74 | 10.82 | 10.65 | 10.71 | 10.71 | -0.02 (-0.19%) | 5,921,810 |
10 Nov 2023 | CNY | 10.65 | 10.85 | 10.62 | 10.73 | 10.73 | +0.04 (+0.37%) | 6,294,410 |
9 Nov 2023 | CNY | 10.8 | 10.94 | 10.66 | 10.69 | 10.69 | -0.13 (-1.20%) | 7,002,430 |
8 Nov 2023 | CNY | 10.74 | 11.02 | 10.71 | 10.82 | 10.82 | +0.05 (+0.46%) | 9,525,670 |
7 Nov 2023 | CNY | 10.73 | 10.83 | 10.62 | 10.77 | 10.77 | +0.04 (+0.37%) | 7,504,130 |
6 Nov 2023 | CNY | 10.61 | 10.89 | 10.61 | 10.73 | 10.73 | +0.15 (+1.42%) | 8,676,900 |
3 Nov 2023 | CNY | 10.51 | 10.7 | 10.45 | 10.58 | 10.58 | +0.12 (+1.15%) | 11,238,600 |
2 Nov 2023 | CNY | 10.89 | 10.9 | 10.44 | 10.46 | 10.46 | -0.37 (-3.42%) | 14,472,350 |
1 Nov 2023 | CNY | 10.61 | 10.86 | 10.56 | 10.83 | 10.83 | +0.22 (+2.07%) | 13,811,580 |
31 Oct 2023 | CNY | 10.51 | 10.67 | 10.47 | 10.61 | 10.61 | +0.1 (+0.95%) | 10,401,380 |
30 Oct 2023 | CNY | 10.4 | 10.59 | 10.38 | 10.51 | 10.51 | -0.01 (-0.10%) | 10,952,790 |
27 Oct 2023 | CNY | 10.06 | 10.53 | 9.87 | 10.52 | 10.52 | +0.46 (+4.57%) | 16,924,870 |
26 Oct 2023 | CNY | 10.01 | 10.08 | 9.85 | 10.06 | 10.06 | -0.03 (-0.30%) | 9,672,310 |
25 Oct 2023 | CNY | 10.16 | 10.26 | 10.07 | 10.09 | 10.09 | -0.07 (-0.69%) | 6,897,310 |
24 Oct 2023 | CNY | 9.98 | 10.28 | 9.95 | 10.16 | 10.16 | +0.21 (+2.11%) | 7,685,580 |
23 Oct 2023 | CNY | 10.1 | 10.15 | 9.91 | 9.95 | 9.95 | -0.21 (-2.07%) | 8,925,230 |
20 Oct 2023 | CNY | 10.18 | 10.31 | 10.11 | 10.16 | 10.16 | -0.02 (-0.20%) | 8,425,530 |
19 Oct 2023 | CNY | 10.48 | 10.48 | 10.1 | 10.18 | 10.18 | -0.33 (-3.14%) | 14,842,480 |
18 Oct 2023 | CNY | 10.84 | 10.85 | 10.51 | 10.51 | 10.51 | -0.36 (-3.31%) | 10,260,990 |
17 Oct 2023 | CNY | 11.05 | 11.06 | 10.72 | 10.87 | 10.87 | -0.2 (-1.81%) | 9,097,700 |
16 Oct 2023 | CNY | 11.31 | 11.36 | 11 | 11.07 | 11.07 | -0.16 (-1.42%) | 9,489,450 |
13 Oct 2023 | CNY | 11.15 | 11.31 | 11.12 | 11.23 | 11.23 | +0.03 (+0.27%) | 9,555,800 |
12 Oct 2023 | CNY | 11.16 | 11.36 | 11.11 | 11.2 | 11.2 | +0.04 (+0.36%) | 9,619,400 |
11 Oct 2023 | CNY | 11.01 | 11.25 | 10.98 | 11.16 | 11.16 | +0.16 (+1.45%) | 11,632,110 |
10 Oct 2023 | CNY | 11.35 | 11.35 | 10.96 | 11 | 11 | -0.35 (-3.08%) | 11,493,700 |
9 Oct 2023 | CNY | 11.54 | 11.64 | 11.17 | 11.35 | 11.35 | -0.22 (-1.90%) | 12,749,310 |
28 Sep 2023 | CNY | 11.36 | 11.67 | 11.31 | 11.57 | 11.57 | +0.22 (+1.94%) | 18,366,980 |
27 Sep 2023 | CNY | 11.06 | 11.42 | 11.04 | 11.35 | 11.35 | +0.31 (+2.81%) | 14,495,880 |