Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 10.3 | 10.47 | 10.25 | 10.34 | 10.34 | +0.08 (+0.78%) | 2,826,400 |
14 Nov 2023 | CNY | 10.23 | 10.34 | 10.16 | 10.26 | 10.26 | +0.08 (+0.79%) | 2,740,040 |
13 Nov 2023 | CNY | 10.11 | 10.22 | 10.02 | 10.18 | 10.18 | +0.18 (+1.80%) | 3,835,280 |
10 Nov 2023 | CNY | 10.16 | 10.25 | 9.99 | 10 | 10 | -0.2 (-1.96%) | 4,086,800 |
9 Nov 2023 | CNY | 10.48 | 10.56 | 10.13 | 10.2 | 10.2 | -0.36 (-3.41%) | 5,913,400 |
8 Nov 2023 | CNY | 10.31 | 10.68 | 10.21 | 10.56 | 10.56 | +0.28 (+2.72%) | 5,709,028 |
7 Nov 2023 | CNY | 10.22 | 10.42 | 10.16 | 10.28 | 10.28 | +0.06 (+0.59%) | 4,638,340 |
6 Nov 2023 | CNY | 10.08 | 10.32 | 10.08 | 10.22 | 10.22 | +0.16 (+1.59%) | 5,717,960 |
3 Nov 2023 | CNY | 9.88 | 10.32 | 9.87 | 10.06 | 10.06 | -0.02 (-0.20%) | 6,186,800 |
2 Nov 2023 | CNY | 9.85 | 10.1 | 9.62 | 10.08 | 10.08 | +0.31 (+3.17%) | 9,192,700 |
1 Nov 2023 | CNY | 9.75 | 9.86 | 9.52 | 9.77 | 9.77 | +0.03 (+0.31%) | 5,433,000 |
31 Oct 2023 | CNY | 10.3 | 10.3 | 9.63 | 9.74 | 9.74 | -0.6 (-5.80%) | 9,765,900 |
30 Oct 2023 | CNY | 10.32 | 10.49 | 10.3 | 10.34 | 10.34 | -0.07 (-0.67%) | 5,928,900 |
27 Oct 2023 | CNY | 10.09 | 10.5 | 9.98 | 10.41 | 10.41 | +0.3 (+2.97%) | 10,111,200 |
26 Oct 2023 | CNY | 9.98 | 10.18 | 9.68 | 10.11 | 10.11 | +0.13 (+1.30%) | 8,849,665 |
25 Oct 2023 | CNY | 9.35 | 10.04 | 9.35 | 9.98 | 9.98 | +0.63 (+6.74%) | 15,456,963 |
24 Oct 2023 | CNY | 8.83 | 9.56 | 8.83 | 9.35 | 9.35 | +0.05 (+0.54%) | 24,208,346 |
23 Oct 2023 | CNY | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | -1.03 (-9.97%) | 2,819,500 |
20 Oct 2023 | CNY | 11.45 | 11.45 | 10.33 | 10.33 | 10.33 | -1.15 (-10.02%) | 8,664,900 |
19 Oct 2023 | CNY | 11.61 | 11.62 | 11.43 | 11.48 | 11.48 | -0.12 (-1.03%) | 7,821,865 |
18 Oct 2023 | CNY | 11.79 | 11.79 | 11.51 | 11.6 | 11.6 | -0.24 (-2.03%) | 7,153,300 |
17 Oct 2023 | CNY | 11.53 | 12.18 | 11.48 | 11.84 | 11.84 | +0.29 (+2.51%) | 11,360,803 |
16 Oct 2023 | CNY | 11.63 | 11.63 | 11.44 | 11.55 | 11.55 | -0.1 (-0.86%) | 7,740,300 |
13 Oct 2023 | CNY | 11.75 | 11.75 | 11.44 | 11.65 | 11.65 | -0.05 (-0.43%) | 12,363,983 |
12 Oct 2023 | CNY | 11.8 | 11.8 | 11.52 | 11.7 | 11.7 | -0.07 (-0.59%) | 10,902,303 |
11 Oct 2023 | CNY | 11.93 | 11.95 | 11.68 | 11.77 | 11.77 | -0.11 (-0.93%) | 8,842,903 |
10 Oct 2023 | CNY | 12.3 | 12.3 | 11.61 | 11.88 | 11.88 | -0.25 (-2.06%) | 15,014,026 |
9 Oct 2023 | CNY | 12.18 | 12.32 | 11.98 | 12.13 | 12.13 | -0.15 (-1.22%) | 14,221,985 |
28 Sep 2023 | CNY | 11.85 | 12.34 | 11.8 | 12.28 | 12.28 | +0.56 (+4.78%) | 24,181,475 |
27 Sep 2023 | CNY | 11.45 | 12 | 11.41 | 11.72 | 11.72 | +0.24 (+2.09%) | 13,488,615 |