Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 10.22 | 10.31 | 10.17 | 10.28 | 10.28 | +0.07 (+0.69%) | 3,274,100 |
17 Nov 2023 | CNY | 10.14 | 10.22 | 10.03 | 10.21 | 10.21 | +0.13 (+1.29%) | 2,591,975 |
16 Nov 2023 | CNY | 10.2 | 10.2 | 10.07 | 10.08 | 10.08 | -0.08 (-0.79%) | 1,590,350 |
15 Nov 2023 | CNY | 10.18 | 10.24 | 10.02 | 10.16 | 10.16 | +0.03 (+0.30%) | 2,990,050 |
14 Nov 2023 | CNY | 10.18 | 10.24 | 10.11 | 10.13 | 10.13 | -0.03 (-0.30%) | 2,749,325 |
13 Nov 2023 | CNY | 10.17 | 10.24 | 10.1 | 10.16 | 10.16 | -0.01 (-0.10%) | 2,567,051 |
10 Nov 2023 | CNY | 10.19 | 10.23 | 10.07 | 10.17 | 10.17 | -0.01 (-0.10%) | 2,680,476 |
9 Nov 2023 | CNY | 10.23 | 10.36 | 10.15 | 10.18 | 10.18 | -0.04 (-0.39%) | 2,761,700 |
8 Nov 2023 | CNY | 10.14 | 10.33 | 10.09 | 10.22 | 10.22 | +0.07 (+0.69%) | 3,552,800 |
7 Nov 2023 | CNY | 10.23 | 10.24 | 10.14 | 10.15 | 10.15 | -0.02 (-0.20%) | 3,297,400 |
6 Nov 2023 | CNY | 10 | 10.2 | 10 | 10.17 | 10.17 | +0.18 (+1.80%) | 3,319,500 |
3 Nov 2023 | CNY | 10.02 | 10.08 | 9.97 | 9.99 | 9.99 | +0.02 (+0.20%) | 2,653,150 |
2 Nov 2023 | CNY | 10.08 | 10.15 | 9.93 | 9.97 | 9.97 | -0.13 (-1.29%) | 3,084,200 |
1 Nov 2023 | CNY | 9.88 | 10.14 | 9.82 | 10.1 | 10.1 | +0.21 (+2.12%) | 4,190,600 |
31 Oct 2023 | CNY | 9.77 | 9.93 | 9.74 | 9.89 | 9.89 | +0.07 (+0.71%) | 3,298,200 |
30 Oct 2023 | CNY | 9.63 | 9.93 | 9.62 | 9.82 | 9.82 | +0.16 (+1.66%) | 4,393,850 |
27 Oct 2023 | CNY | 9.71 | 9.75 | 9.44 | 9.66 | 9.66 | -0.21 (-2.13%) | 6,466,682 |
26 Oct 2023 | CNY | 9.92 | 9.94 | 9.79 | 9.87 | 9.87 | -0.07 (-0.70%) | 2,382,882 |
25 Oct 2023 | CNY | 9.9 | 10.03 | 9.9 | 9.94 | 9.94 | +0.05 (+0.51%) | 2,683,700 |
24 Oct 2023 | CNY | 9.62 | 9.93 | 9.58 | 9.89 | 9.89 | +0.23 (+2.38%) | 3,161,489 |
23 Oct 2023 | CNY | 9.73 | 9.82 | 9.57 | 9.66 | 9.66 | -0.14 (-1.43%) | 2,903,839 |
20 Oct 2023 | CNY | 9.82 | 9.9 | 9.76 | 9.8 | 9.8 | -0.03 (-0.31%) | 2,019,100 |
19 Oct 2023 | CNY | 9.88 | 10.01 | 9.72 | 9.83 | 9.83 | -0.1 (-1.01%) | 2,193,000 |
18 Oct 2023 | CNY | 10.16 | 10.2 | 9.91 | 9.93 | 9.93 | -0.27 (-2.65%) | 2,311,232 |
17 Oct 2023 | CNY | 10.23 | 10.27 | 10.1 | 10.2 | 10.2 | -0.05 (-0.49%) | 2,104,400 |
16 Oct 2023 | CNY | 10.3 | 10.38 | 10.18 | 10.25 | 10.25 | 0.0 (0.0%) | 2,992,900 |
13 Oct 2023 | CNY | 10.21 | 10.33 | 10.16 | 10.25 | 10.25 | 0.0 (0.0%) | 3,152,533 |
12 Oct 2023 | CNY | 10.19 | 10.34 | 10.12 | 10.25 | 10.25 | +0.16 (+1.59%) | 4,114,883 |
11 Oct 2023 | CNY | 9.95 | 10.17 | 9.95 | 10.09 | 10.09 | +0.14 (+1.41%) | 2,819,950 |
10 Oct 2023 | CNY | 10.1 | 10.15 | 9.93 | 9.95 | 9.95 | -0.15 (-1.49%) | 2,614,100 |