Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 9.84 | 9.92 | 9.8 | 9.84 | 9.84 | +0.02 (+0.20%) | 2,782,400 |
13 Nov 2023 | CNY | 9.73 | 9.84 | 9.71 | 9.82 | 9.82 | +0.07 (+0.72%) | 3,064,800 |
10 Nov 2023 | CNY | 9.71 | 9.78 | 9.63 | 9.75 | 9.75 | +0.02 (+0.21%) | 2,889,200 |
9 Nov 2023 | CNY | 9.71 | 9.81 | 9.69 | 9.73 | 9.73 | -0.01 (-0.10%) | 3,192,500 |
8 Nov 2023 | CNY | 9.88 | 9.88 | 9.7 | 9.74 | 9.74 | -0.14 (-1.42%) | 4,345,100 |
7 Nov 2023 | CNY | 9.96 | 9.99 | 9.86 | 9.88 | 9.88 | -0.08 (-0.80%) | 3,394,998 |
6 Nov 2023 | CNY | 9.95 | 10 | 9.92 | 9.96 | 9.96 | +0.09 (+0.91%) | 3,258,100 |
3 Nov 2023 | CNY | 9.86 | 9.92 | 9.8 | 9.87 | 9.87 | +0.04 (+0.41%) | 2,440,000 |
2 Nov 2023 | CNY | 9.91 | 9.95 | 9.78 | 9.83 | 9.83 | -0.1 (-1.01%) | 2,925,921 |
1 Nov 2023 | CNY | 9.95 | 10.04 | 9.87 | 9.93 | 9.93 | +0.01 (+0.10%) | 3,631,492 |
31 Oct 2023 | CNY | 9.95 | 10 | 9.86 | 9.92 | 9.92 | 0.0 (0.0%) | 2,394,600 |
30 Oct 2023 | CNY | 9.8 | 9.97 | 9.76 | 9.92 | 9.92 | +0.07 (+0.71%) | 3,164,300 |
27 Oct 2023 | CNY | 9.6 | 9.86 | 9.57 | 9.85 | 9.85 | +0.16 (+1.65%) | 3,935,722 |
26 Oct 2023 | CNY | 9.63 | 9.7 | 9.46 | 9.69 | 9.69 | +0.05 (+0.52%) | 3,648,600 |
25 Oct 2023 | CNY | 9.62 | 9.76 | 9.6 | 9.64 | 9.64 | +0.02 (+0.21%) | 3,546,100 |
24 Oct 2023 | CNY | 9.36 | 9.65 | 9.36 | 9.62 | 9.62 | +0.29 (+3.11%) | 3,829,000 |
23 Oct 2023 | CNY | 9.63 | 9.68 | 9.26 | 9.33 | 9.33 | -0.3 (-3.12%) | 3,565,804 |
20 Oct 2023 | CNY | 9.65 | 9.7 | 9.55 | 9.63 | 9.63 | +0.07 (+0.73%) | 2,991,453 |
19 Oct 2023 | CNY | 9.67 | 9.71 | 9.55 | 9.56 | 9.56 | -0.09 (-0.93%) | 3,922,702 |
18 Oct 2023 | CNY | 9.9 | 9.9 | 9.65 | 9.65 | 9.65 | -0.27 (-2.72%) | 4,612,292 |
17 Oct 2023 | CNY | 9.91 | 9.97 | 9.82 | 9.92 | 9.92 | -0.04 (-0.40%) | 3,453,400 |
16 Oct 2023 | CNY | 9.99 | 10.09 | 9.88 | 9.96 | 9.96 | -0.12 (-1.19%) | 5,362,676 |
13 Oct 2023 | CNY | 10.17 | 10.18 | 10.01 | 10.08 | 10.08 | -0.13 (-1.27%) | 3,802,545 |
12 Oct 2023 | CNY | 9.99 | 10.33 | 9.91 | 10.21 | 10.21 | +0.23 (+2.30%) | 7,317,330 |
11 Oct 2023 | CNY | 10.2 | 10.23 | 9.98 | 9.98 | 9.98 | -0.23 (-2.25%) | 7,273,029 |
10 Oct 2023 | CNY | 10.29 | 10.31 | 10.18 | 10.21 | 10.21 | -0.04 (-0.39%) | 2,737,243 |
9 Oct 2023 | CNY | 10.35 | 10.35 | 10.2 | 10.25 | 10.25 | -0.1 (-0.97%) | 3,907,012 |
28 Sep 2023 | CNY | 10.23 | 10.36 | 10.23 | 10.35 | 10.35 | +0.08 (+0.78%) | 2,875,850 |
27 Sep 2023 | CNY | 10.18 | 10.3 | 10.12 | 10.27 | 10.27 | +0.1 (+0.98%) | 3,483,300 |
26 Sep 2023 | CNY | 10.23 | 10.25 | 10.15 | 10.17 | 10.17 | -0.06 (-0.59%) | 2,289,585 |