Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 9.74 | 9.81 | 9.64 | 9.72 | 9.72 | -0.02 (-0.21%) | 22,634,468 |
14 Nov 2023 | CNY | 9.81 | 9.86 | 9.66 | 9.74 | 9.74 | -0.11 (-1.12%) | 25,952,126 |
13 Nov 2023 | CNY | 10.37 | 10.4 | 9.77 | 9.85 | 9.85 | -0.36 (-3.53%) | 51,214,528 |
10 Nov 2023 | CNY | 9.26 | 10.21 | 9.2 | 10.21 | 10.21 | +0.93 (+10.02%) | 29,517,364 |
9 Nov 2023 | CNY | 9.33 | 9.35 | 9.19 | 9.28 | 9.28 | -0.04 (-0.43%) | 5,631,000 |
8 Nov 2023 | CNY | 9.4 | 9.44 | 9.27 | 9.32 | 9.32 | -0.08 (-0.85%) | 4,745,200 |
7 Nov 2023 | CNY | 9.36 | 9.42 | 9.2 | 9.4 | 9.4 | +0.05 (+0.53%) | 4,544,800 |
6 Nov 2023 | CNY | 9.24 | 9.38 | 9.24 | 9.35 | 9.35 | +0.16 (+1.74%) | 4,202,100 |
3 Nov 2023 | CNY | 9.03 | 9.25 | 9.01 | 9.19 | 9.19 | +0.18 (+2.00%) | 4,017,900 |
2 Nov 2023 | CNY | 9.12 | 9.22 | 9.01 | 9.01 | 9.01 | -0.1 (-1.10%) | 3,884,200 |
1 Nov 2023 | CNY | 8.99 | 9.17 | 8.94 | 9.11 | 9.11 | +0.12 (+1.33%) | 5,306,800 |
31 Oct 2023 | CNY | 9.02 | 9.13 | 8.94 | 8.99 | 8.99 | -0.04 (-0.44%) | 3,450,900 |
30 Oct 2023 | CNY | 8.82 | 9.03 | 8.81 | 9.03 | 9.03 | +0.16 (+1.80%) | 4,300,400 |
27 Oct 2023 | CNY | 8.89 | 8.89 | 8.72 | 8.87 | 8.87 | -0.02 (-0.22%) | 4,528,500 |
26 Oct 2023 | CNY | 8.83 | 8.91 | 8.69 | 8.89 | 8.89 | 0.0 (0.0%) | 3,068,416 |
25 Oct 2023 | CNY | 8.89 | 9 | 8.83 | 8.89 | 8.89 | -0.01 (-0.11%) | 3,908,750 |
24 Oct 2023 | CNY | 8.63 | 8.93 | 8.6 | 8.9 | 8.9 | +0.28 (+3.25%) | 3,911,750 |
23 Oct 2023 | CNY | 8.95 | 8.95 | 8.57 | 8.62 | 8.62 | -0.33 (-3.69%) | 3,931,840 |
20 Oct 2023 | CNY | 9.09 | 9.16 | 8.93 | 8.95 | 8.95 | -0.14 (-1.54%) | 3,423,437 |
19 Oct 2023 | CNY | 9.12 | 9.24 | 9.08 | 9.09 | 9.09 | -0.05 (-0.55%) | 3,616,500 |
18 Oct 2023 | CNY | 9.23 | 9.26 | 9.12 | 9.14 | 9.14 | -0.08 (-0.87%) | 3,804,500 |
17 Oct 2023 | CNY | 9.27 | 9.31 | 9.18 | 9.22 | 9.22 | -0.02 (-0.22%) | 4,027,200 |
16 Oct 2023 | CNY | 9.32 | 9.35 | 9.16 | 9.24 | 9.24 | -0.09 (-0.96%) | 4,526,800 |
13 Oct 2023 | CNY | 9.24 | 9.34 | 9.18 | 9.33 | 9.33 | +0.07 (+0.76%) | 4,825,000 |
12 Oct 2023 | CNY | 9.17 | 9.3 | 9.08 | 9.26 | 9.26 | +0.09 (+0.98%) | 5,112,100 |
11 Oct 2023 | CNY | 9 | 9.19 | 8.98 | 9.17 | 9.17 | +0.18 (+2.00%) | 6,366,200 |
10 Oct 2023 | CNY | 8.97 | 9.05 | 8.92 | 8.99 | 8.99 | +0.05 (+0.56%) | 2,640,900 |
9 Oct 2023 | CNY | 8.85 | 8.99 | 8.84 | 8.94 | 8.94 | +0.06 (+0.68%) | 3,124,125 |
28 Sep 2023 | CNY | 8.65 | 8.89 | 8.65 | 8.88 | 8.88 | +0.23 (+2.66%) | 3,105,325 |
27 Sep 2023 | CNY | 8.59 | 8.72 | 8.54 | 8.65 | 8.65 | +0.04 (+0.46%) | 1,742,800 |