Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 10.3 | 10.35 | 10.24 | 10.31 | 10.31 | +0.03 (+0.29%) | 18,386,714 |
16 Nov 2023 | CNY | 10.35 | 10.44 | 10.26 | 10.28 | 10.28 | -0.12 (-1.15%) | 16,361,307 |
15 Nov 2023 | CNY | 10.38 | 10.47 | 10.31 | 10.4 | 10.4 | +0.02 (+0.19%) | 24,959,457 |
14 Nov 2023 | CNY | 10.21 | 10.4 | 10.21 | 10.38 | 10.38 | +0.15 (+1.47%) | 22,960,644 |
13 Nov 2023 | CNY | 10.19 | 10.33 | 10.12 | 10.23 | 10.23 | +0.18 (+1.79%) | 20,743,519 |
10 Nov 2023 | CNY | 10.07 | 10.2 | 10.02 | 10.05 | 10.05 | -0.08 (-0.79%) | 17,606,581 |
9 Nov 2023 | CNY | 10.21 | 10.29 | 10.11 | 10.13 | 10.13 | -0.12 (-1.17%) | 20,716,360 |
8 Nov 2023 | CNY | 10.28 | 10.4 | 10.17 | 10.25 | 10.25 | +0.06 (+0.59%) | 23,709,663 |
7 Nov 2023 | CNY | 10.18 | 10.24 | 10.1 | 10.19 | 10.19 | -0.01 (-0.10%) | 17,486,363 |
6 Nov 2023 | CNY | 10.12 | 10.23 | 10.06 | 10.2 | 10.2 | +0.11 (+1.09%) | 20,912,035 |
3 Nov 2023 | CNY | 9.8 | 10.12 | 9.79 | 10.09 | 10.09 | +0.33 (+3.38%) | 26,502,342 |
2 Nov 2023 | CNY | 9.88 | 10 | 9.76 | 9.76 | 9.76 | -0.13 (-1.31%) | 15,485,511 |
1 Nov 2023 | CNY | 9.96 | 10.09 | 9.89 | 9.89 | 9.89 | -0.11 (-1.10%) | 16,456,399 |
31 Oct 2023 | CNY | 9.95 | 10.04 | 9.91 | 10 | 10 | +0.01 (+0.10%) | 16,804,769 |
30 Oct 2023 | CNY | 9.77 | 10.02 | 9.71 | 9.99 | 9.99 | +0.23 (+2.36%) | 22,502,158 |
27 Oct 2023 | CNY | 9.74 | 9.8 | 9.64 | 9.76 | 9.76 | +0.02 (+0.21%) | 18,903,504 |
26 Oct 2023 | CNY | 9.6 | 9.75 | 9.52 | 9.74 | 9.74 | +0.12 (+1.25%) | 20,016,564 |
25 Oct 2023 | CNY | 9.27 | 9.78 | 9.27 | 9.62 | 9.62 | +0.41 (+4.45%) | 35,559,326 |
24 Oct 2023 | CNY | 9.23 | 9.34 | 9.03 | 9.21 | 9.21 | -0.03 (-0.32%) | 28,098,350 |
23 Oct 2023 | CNY | 9.67 | 9.67 | 9.16 | 9.24 | 9.24 | -0.49 (-5.04%) | 43,206,401 |
20 Oct 2023 | CNY | 10.09 | 10.17 | 9.72 | 9.73 | 9.73 | -0.36 (-3.57%) | 32,537,802 |
19 Oct 2023 | CNY | 10.2 | 10.35 | 10.09 | 10.09 | 10.09 | -0.14 (-1.37%) | 19,405,519 |
18 Oct 2023 | CNY | 10.39 | 10.39 | 10.14 | 10.23 | 10.23 | -0.09 (-0.87%) | 17,590,715 |
17 Oct 2023 | CNY | 10.37 | 10.45 | 10.27 | 10.32 | 10.32 | -0.04 (-0.39%) | 14,920,250 |
16 Oct 2023 | CNY | 10.5 | 10.56 | 10.3 | 10.36 | 10.36 | -0.12 (-1.15%) | 19,965,037 |
13 Oct 2023 | CNY | 10.45 | 10.56 | 10.4 | 10.48 | 10.48 | -0.04 (-0.38%) | 16,822,759 |
12 Oct 2023 | CNY | 10.54 | 10.57 | 10.44 | 10.52 | 10.52 | +0.05 (+0.48%) | 19,455,921 |
11 Oct 2023 | CNY | 10.47 | 10.55 | 10.36 | 10.47 | 10.47 | -0.03 (-0.29%) | 28,038,075 |
10 Oct 2023 | CNY | 10.27 | 10.6 | 10.25 | 10.5 | 10.5 | +0.24 (+2.34%) | 36,825,916 |
9 Oct 2023 | CNY | 10.13 | 10.3 | 10.13 | 10.26 | 10.26 | +0.13 (+1.28%) | 21,678,352 |