Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 10.51 | 10.55 | 10.25 | 10.26 | 10.26 | -0.3 (-2.84%) | 19,957,365 |
20 Nov 2023 | CNY | 10.22 | 10.62 | 10.11 | 10.56 | 10.56 | +0.38 (+3.73%) | 29,632,804 |
17 Nov 2023 | CNY | 10.12 | 10.26 | 10.04 | 10.18 | 10.18 | +0.02 (+0.20%) | 10,763,963 |
16 Nov 2023 | CNY | 10.35 | 10.38 | 10.15 | 10.16 | 10.16 | -0.24 (-2.31%) | 16,709,582 |
15 Nov 2023 | CNY | 10.42 | 10.47 | 10.3 | 10.4 | 10.4 | +0.07 (+0.68%) | 18,250,433 |
14 Nov 2023 | CNY | 10.22 | 10.41 | 10.16 | 10.33 | 10.33 | +0.11 (+1.08%) | 18,588,615 |
13 Nov 2023 | CNY | 10.25 | 10.35 | 10.16 | 10.22 | 10.22 | +0.08 (+0.79%) | 16,971,494 |
10 Nov 2023 | CNY | 10.12 | 10.2 | 10 | 10.14 | 10.14 | -0.04 (-0.39%) | 15,453,689 |
9 Nov 2023 | CNY | 10.12 | 10.32 | 10.08 | 10.18 | 10.18 | +0.05 (+0.49%) | 22,116,793 |
8 Nov 2023 | CNY | 10.05 | 10.33 | 9.99 | 10.13 | 10.13 | +0.07 (+0.70%) | 22,875,188 |
7 Nov 2023 | CNY | 9.99 | 10.14 | 9.95 | 10.06 | 10.06 | +0.02 (+0.20%) | 17,950,691 |
6 Nov 2023 | CNY | 9.72 | 10.07 | 9.72 | 10.04 | 10.04 | +0.34 (+3.51%) | 26,081,370 |
3 Nov 2023 | CNY | 9.42 | 9.79 | 9.41 | 9.7 | 9.7 | +0.44 (+4.75%) | 34,946,412 |
2 Nov 2023 | CNY | 9.36 | 9.55 | 9.25 | 9.26 | 9.26 | -0.09 (-0.96%) | 16,587,408 |
1 Nov 2023 | CNY | 9.31 | 9.49 | 9.28 | 9.35 | 9.35 | -0.01 (-0.11%) | 14,420,445 |
31 Oct 2023 | CNY | 9.6 | 9.6 | 9.2 | 9.36 | 9.36 | -0.2 (-2.09%) | 27,120,300 |
30 Oct 2023 | CNY | 9.24 | 9.66 | 9.21 | 9.56 | 9.56 | +0.24 (+2.58%) | 26,324,522 |
27 Oct 2023 | CNY | 9.18 | 9.41 | 8.83 | 9.32 | 9.32 | +0.08 (+0.87%) | 35,112,061 |
26 Oct 2023 | CNY | 9.6 | 9.6 | 9.11 | 9.24 | 9.24 | -0.56 (-5.71%) | 52,043,208 |
25 Oct 2023 | CNY | 9.78 | 10.05 | 9.7 | 9.8 | 9.8 | +0.01 (+0.10%) | 26,694,354 |
24 Oct 2023 | CNY | 9.9 | 9.95 | 9.34 | 9.79 | 9.79 | -0.28 (-2.78%) | 45,321,767 |
23 Oct 2023 | CNY | 9.59 | 10.39 | 9.55 | 10.07 | 10.07 | +0.47 (+4.90%) | 49,592,594 |
20 Oct 2023 | CNY | 10.04 | 10.09 | 9.56 | 9.6 | 9.6 | -0.49 (-4.86%) | 27,617,227 |
19 Oct 2023 | CNY | 10.17 | 10.3 | 10.08 | 10.09 | 10.09 | -0.08 (-0.79%) | 14,848,800 |
18 Oct 2023 | CNY | 10.42 | 10.44 | 10.15 | 10.17 | 10.17 | -0.27 (-2.59%) | 12,645,891 |
17 Oct 2023 | CNY | 10.62 | 10.65 | 10.34 | 10.44 | 10.44 | -0.19 (-1.79%) | 14,067,900 |
16 Oct 2023 | CNY | 10.87 | 10.89 | 10.54 | 10.63 | 10.63 | -0.26 (-2.39%) | 15,729,225 |
13 Oct 2023 | CNY | 10.85 | 10.95 | 10.78 | 10.89 | 10.89 | +0.02 (+0.18%) | 10,291,166 |
12 Oct 2023 | CNY | 10.87 | 10.92 | 10.7 | 10.87 | 10.87 | +0.05 (+0.46%) | 12,876,788 |
11 Oct 2023 | CNY | 10.68 | 10.88 | 10.59 | 10.82 | 10.82 | +0.14 (+1.31%) | 16,120,475 |