Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 10.22 | 10.36 | 10.22 | 10.36 | 10.36 | +0.12 (+1.17%) | 2,532,100 |
16 Nov 2023 | CNY | 10.35 | 10.37 | 10.24 | 10.24 | 10.24 | -0.13 (-1.25%) | 2,874,349 |
15 Nov 2023 | CNY | 10.3 | 10.43 | 10.26 | 10.37 | 10.37 | +0.1 (+0.97%) | 3,523,407 |
14 Nov 2023 | CNY | 10.35 | 10.4 | 10.2 | 10.27 | 10.27 | +0.05 (+0.49%) | 3,148,100 |
13 Nov 2023 | CNY | 10.15 | 10.22 | 10.07 | 10.22 | 10.22 | +0.15 (+1.49%) | 3,397,400 |
10 Nov 2023 | CNY | 10.1 | 10.1 | 9.98 | 10.07 | 10.07 | -0.04 (-0.40%) | 2,720,599 |
9 Nov 2023 | CNY | 10.18 | 10.19 | 10.09 | 10.11 | 10.11 | -0.02 (-0.20%) | 3,106,086 |
8 Nov 2023 | CNY | 10.16 | 10.17 | 10.08 | 10.13 | 10.13 | +0.01 (+0.10%) | 3,378,300 |
7 Nov 2023 | CNY | 10.15 | 10.17 | 10.02 | 10.12 | 10.12 | -0.01 (-0.10%) | 3,935,173 |
6 Nov 2023 | CNY | 10.09 | 10.18 | 10.02 | 10.13 | 10.13 | +0.08 (+0.80%) | 5,837,247 |
3 Nov 2023 | CNY | 9.96 | 10.23 | 9.96 | 10.05 | 10.05 | +0.03 (+0.30%) | 5,111,972 |
2 Nov 2023 | CNY | 10.03 | 10.07 | 9.97 | 10.02 | 10.02 | +0.06 (+0.60%) | 3,536,826 |
1 Nov 2023 | CNY | 9.85 | 10.04 | 9.8 | 9.96 | 9.96 | +0.11 (+1.12%) | 3,052,800 |
31 Oct 2023 | CNY | 9.99 | 10.03 | 9.79 | 9.85 | 9.85 | -0.09 (-0.91%) | 3,875,917 |
30 Oct 2023 | CNY | 9.64 | 9.97 | 9.64 | 9.94 | 9.94 | +0.34 (+3.54%) | 6,811,212 |
27 Oct 2023 | CNY | 9.52 | 9.66 | 9.43 | 9.6 | 9.6 | +0.08 (+0.84%) | 3,393,722 |
26 Oct 2023 | CNY | 9.37 | 9.53 | 9.27 | 9.52 | 9.52 | +0.06 (+0.63%) | 2,997,200 |
25 Oct 2023 | CNY | 9.22 | 9.51 | 9.22 | 9.46 | 9.46 | +0.26 (+2.83%) | 4,774,420 |
24 Oct 2023 | CNY | 8.93 | 9.3 | 8.9 | 9.2 | 9.2 | +0.3 (+3.37%) | 4,678,896 |
23 Oct 2023 | CNY | 9.21 | 9.31 | 8.87 | 8.9 | 8.9 | -0.41 (-4.40%) | 4,834,501 |
20 Oct 2023 | CNY | 9.28 | 9.43 | 9.28 | 9.31 | 9.31 | -0.04 (-0.43%) | 3,035,282 |
19 Oct 2023 | CNY | 9.34 | 9.45 | 9.22 | 9.35 | 9.35 | -0.02 (-0.21%) | 3,896,772 |
18 Oct 2023 | CNY | 9.71 | 9.72 | 9.34 | 9.37 | 9.37 | -0.37 (-3.80%) | 7,484,344 |
17 Oct 2023 | CNY | 9.81 | 9.88 | 9.6 | 9.74 | 9.74 | -0.78 (-7.41%) | 13,632,076 |
16 Oct 2023 | CNY | 10.55 | 10.6 | 10.41 | 10.52 | 10.52 | -0.08 (-0.75%) | 13,142,320 |
13 Oct 2023 | CNY | 10.65 | 10.84 | 10.54 | 10.6 | 10.6 | +0.19 (+1.83%) | 17,118,635 |
12 Oct 2023 | CNY | 10.3 | 10.42 | 10.22 | 10.41 | 10.41 | +0.14 (+1.36%) | 3,528,611 |
11 Oct 2023 | CNY | 10.3 | 10.33 | 10.2 | 10.27 | 10.27 | +0.01 (+0.10%) | 3,218,884 |
10 Oct 2023 | CNY | 10.3 | 10.32 | 10.16 | 10.26 | 10.26 | -0.01 (-0.10%) | 2,629,300 |
9 Oct 2023 | CNY | 10.29 | 10.31 | 10.21 | 10.27 | 10.27 | -0.02 (-0.19%) | 2,947,601 |