Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 10.35 | 10.47 | 10.3 | 10.34 | 10.34 | -0.04 (-0.39%) | 2,608,300 |
15 Nov 2023 | CNY | 10.5 | 10.55 | 10.35 | 10.38 | 10.38 | -0.03 (-0.29%) | 2,669,400 |
14 Nov 2023 | CNY | 10.39 | 10.42 | 10.3 | 10.41 | 10.41 | +0.02 (+0.19%) | 3,052,900 |
13 Nov 2023 | CNY | 10.2 | 10.42 | 10.19 | 10.39 | 10.39 | +0.25 (+2.47%) | 4,447,000 |
10 Nov 2023 | CNY | 10.25 | 10.27 | 10.11 | 10.14 | 10.14 | -0.09 (-0.88%) | 2,677,700 |
9 Nov 2023 | CNY | 10.29 | 10.34 | 10.16 | 10.23 | 10.23 | -0.06 (-0.58%) | 3,127,794 |
8 Nov 2023 | CNY | 10.3 | 10.36 | 10.21 | 10.29 | 10.29 | 0.0 (0.0%) | 3,182,600 |
7 Nov 2023 | CNY | 10.32 | 10.4 | 10.25 | 10.29 | 10.29 | -0.05 (-0.48%) | 3,913,300 |
6 Nov 2023 | CNY | 10.26 | 10.39 | 10.19 | 10.34 | 10.34 | +0.09 (+0.88%) | 4,792,900 |
3 Nov 2023 | CNY | 10.15 | 10.33 | 10.06 | 10.25 | 10.25 | +0.26 (+2.60%) | 5,437,036 |
2 Nov 2023 | CNY | 10.06 | 10.17 | 9.97 | 9.99 | 9.99 | -0.14 (-1.38%) | 2,519,500 |
1 Nov 2023 | CNY | 10 | 10.15 | 9.96 | 10.13 | 10.13 | +0.17 (+1.71%) | 3,699,900 |
31 Oct 2023 | CNY | 10.02 | 10.15 | 9.93 | 9.96 | 9.96 | -0.07 (-0.70%) | 3,318,300 |
30 Oct 2023 | CNY | 9.81 | 10.07 | 9.77 | 10.03 | 10.03 | +0.15 (+1.52%) | 4,905,269 |
27 Oct 2023 | CNY | 9.82 | 9.91 | 9.67 | 9.88 | 9.88 | +0.19 (+1.96%) | 4,210,885 |
26 Oct 2023 | CNY | 9.76 | 9.83 | 9.57 | 9.69 | 9.69 | -0.07 (-0.72%) | 2,586,900 |
25 Oct 2023 | CNY | 9.79 | 9.87 | 9.68 | 9.76 | 9.76 | +0.05 (+0.51%) | 2,506,400 |
24 Oct 2023 | CNY | 9.39 | 9.72 | 9.33 | 9.71 | 9.71 | +0.45 (+4.86%) | 3,414,400 |
23 Oct 2023 | CNY | 9.53 | 9.66 | 9.24 | 9.26 | 9.26 | -0.29 (-3.04%) | 3,159,900 |
20 Oct 2023 | CNY | 9.55 | 9.81 | 9.53 | 9.55 | 9.55 | -0.05 (-0.52%) | 2,511,500 |
19 Oct 2023 | CNY | 9.56 | 9.77 | 9.5 | 9.6 | 9.6 | -0.01 (-0.10%) | 2,903,500 |
18 Oct 2023 | CNY | 9.78 | 9.98 | 9.55 | 9.61 | 9.61 | -0.22 (-2.24%) | 3,025,448 |
17 Oct 2023 | CNY | 9.78 | 9.89 | 9.7 | 9.83 | 9.83 | +0.06 (+0.61%) | 2,192,200 |
16 Oct 2023 | CNY | 9.76 | 9.88 | 9.64 | 9.77 | 9.77 | +0.01 (+0.10%) | 2,988,500 |
13 Oct 2023 | CNY | 9.96 | 9.96 | 9.68 | 9.76 | 9.76 | -0.19 (-1.91%) | 2,962,900 |
12 Oct 2023 | CNY | 9.97 | 9.99 | 9.78 | 9.95 | 9.95 | +0.06 (+0.61%) | 3,690,200 |
11 Oct 2023 | CNY | 9.96 | 10.06 | 9.77 | 9.89 | 9.89 | -0.09 (-0.90%) | 4,091,300 |
10 Oct 2023 | CNY | 10.05 | 10.18 | 9.94 | 9.98 | 9.98 | -0.09 (-0.89%) | 3,913,400 |
9 Oct 2023 | CNY | 10.1 | 10.15 | 10 | 10.07 | 10.07 | -0.07 (-0.69%) | 6,163,709 |
28 Sep 2023 | CNY | 10.25 | 10.4 | 10.07 | 10.14 | 10.14 | -0.15 (-1.46%) | 8,248,800 |