Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 9.62 | 9.66 | 9.54 | 9.61 | 9.61 | -0.02 (-0.21%) | 6,628,500 |
9 Nov 2023 | CNY | 9.76 | 9.77 | 9.58 | 9.63 | 9.63 | -0.11 (-1.13%) | 9,768,237 |
8 Nov 2023 | CNY | 9.75 | 9.83 | 9.72 | 9.74 | 9.74 | -0.1 (-1.02%) | 10,375,509 |
7 Nov 2023 | CNY | 9.7 | 9.92 | 9.63 | 9.84 | 9.84 | +0.11 (+1.13%) | 11,821,686 |
6 Nov 2023 | CNY | 9.77 | 9.79 | 9.63 | 9.73 | 9.73 | +0.12 (+1.25%) | 9,757,900 |
3 Nov 2023 | CNY | 9.45 | 9.63 | 9.45 | 9.61 | 9.61 | +0.18 (+1.91%) | 9,449,900 |
2 Nov 2023 | CNY | 9.53 | 9.62 | 9.41 | 9.43 | 9.43 | -0.12 (-1.26%) | 7,465,699 |
1 Nov 2023 | CNY | 9.52 | 9.66 | 9.52 | 9.55 | 9.55 | -0.02 (-0.21%) | 8,624,700 |
31 Oct 2023 | CNY | 9.56 | 9.67 | 9.51 | 9.57 | 9.57 | +0.02 (+0.21%) | 9,927,202 |
30 Oct 2023 | CNY | 9.48 | 9.62 | 9.45 | 9.55 | 9.55 | +0.06 (+0.63%) | 10,067,823 |
27 Oct 2023 | CNY | 9.49 | 9.54 | 9.39 | 9.49 | 9.49 | 0.0 (0.0%) | 9,936,549 |
26 Oct 2023 | CNY | 9.3 | 9.52 | 9.26 | 9.49 | 9.49 | +0.15 (+1.61%) | 12,211,561 |
25 Oct 2023 | CNY | 9.2 | 9.38 | 9.15 | 9.34 | 9.34 | +0.16 (+1.74%) | 9,715,011 |
24 Oct 2023 | CNY | 9.19 | 9.27 | 8.99 | 9.18 | 9.18 | +0.06 (+0.66%) | 9,521,006 |
23 Oct 2023 | CNY | 9.19 | 9.3 | 9.05 | 9.12 | 9.12 | -0.15 (-1.62%) | 9,479,183 |
20 Oct 2023 | CNY | 9.35 | 9.5 | 9.2 | 9.27 | 9.27 | -0.11 (-1.17%) | 10,986,970 |
19 Oct 2023 | CNY | 9.3 | 9.67 | 9.26 | 9.38 | 9.38 | +0.01 (+0.11%) | 14,953,594 |
18 Oct 2023 | CNY | 9.53 | 9.58 | 9.3 | 9.37 | 9.37 | -0.21 (-2.19%) | 14,079,468 |
17 Oct 2023 | CNY | 9.56 | 9.7 | 9.38 | 9.58 | 9.58 | -0.05 (-0.52%) | 18,845,005 |
16 Oct 2023 | CNY | 9.71 | 9.8 | 9.45 | 9.63 | 9.63 | -0.3 (-3.02%) | 30,828,409 |
13 Oct 2023 | CNY | 10 | 10.14 | 9.79 | 9.93 | 9.93 | -0.07 (-0.70%) | 38,553,333 |
12 Oct 2023 | CNY | 9.4 | 10.13 | 9.35 | 10 | 10 | +0.59 (+6.27%) | 48,275,745 |
11 Oct 2023 | CNY | 9.63 | 9.75 | 9.21 | 9.41 | 9.41 | +0.09 (+0.97%) | 28,611,965 |
10 Oct 2023 | CNY | 9 | 9.41 | 9 | 9.32 | 9.32 | +0.32 (+3.56%) | 16,998,772 |
9 Oct 2023 | CNY | 9 | 9.06 | 8.95 | 9 | 9 | -0.01 (-0.11%) | 4,555,100 |
28 Sep 2023 | CNY | 8.89 | 9.03 | 8.89 | 9.01 | 9.01 | +0.13 (+1.46%) | 4,505,002 |
27 Sep 2023 | CNY | 8.85 | 8.99 | 8.85 | 8.88 | 8.88 | 0.0 (0.0%) | 4,348,726 |
26 Sep 2023 | CNY | 8.91 | 8.95 | 8.84 | 8.88 | 8.88 | -0.06 (-0.67%) | 3,377,100 |
25 Sep 2023 | CNY | 9.07 | 9.2 | 8.91 | 8.94 | 8.94 | -0.14 (-1.54%) | 5,663,903 |
22 Sep 2023 | CNY | 8.99 | 9.08 | 8.92 | 9.08 | 9.08 | +0.14 (+1.57%) | 4,125,400 |