Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Sep 2023 | CNY | 10.04 | 10.48 | 10 | 10.29 | 10.29 | +0.2 (+1.98%) | 9,947,854 |
26 Sep 2023 | CNY | 9.92 | 10.14 | 9.87 | 10.09 | 10.09 | +0.16 (+1.61%) | 4,616,200 |
25 Sep 2023 | CNY | 9.94 | 10.1 | 9.86 | 9.93 | 9.93 | +0.02 (+0.20%) | 3,198,200 |
22 Sep 2023 | CNY | 9.6 | 9.91 | 9.55 | 9.91 | 9.91 | +0.28 (+2.91%) | 3,433,050 |
21 Sep 2023 | CNY | 9.64 | 9.83 | 9.6 | 9.63 | 9.63 | -0.07 (-0.72%) | 2,439,800 |
20 Sep 2023 | CNY | 9.82 | 9.86 | 9.66 | 9.7 | 9.7 | -0.08 (-0.82%) | 2,509,800 |
19 Sep 2023 | CNY | 9.85 | 9.86 | 9.74 | 9.78 | 9.78 | -0.02 (-0.20%) | 3,319,700 |
18 Sep 2023 | CNY | 9.56 | 9.86 | 9.51 | 9.8 | 9.8 | +0.18 (+1.87%) | 3,401,600 |
15 Sep 2023 | CNY | 9.71 | 9.75 | 9.56 | 9.62 | 9.62 | -0.02 (-0.21%) | 2,639,000 |
14 Sep 2023 | CNY | 9.73 | 9.78 | 9.57 | 9.64 | 9.64 | -0.05 (-0.52%) | 2,442,100 |
13 Sep 2023 | CNY | 9.83 | 9.83 | 9.62 | 9.69 | 9.69 | -0.14 (-1.42%) | 2,812,750 |
12 Sep 2023 | CNY | 9.91 | 9.93 | 9.77 | 9.83 | 9.83 | -0.12 (-1.21%) | 3,397,000 |