Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 9.95 | 10.1 | 9.8 | 9.83 | 9.83 | -0.08 (-0.81%) | 3,383,100 |
13 Nov 2023 | CNY | 9.98 | 10.04 | 9.84 | 9.91 | 9.91 | -0.07 (-0.70%) | 2,798,500 |
10 Nov 2023 | CNY | 9.83 | 10.07 | 9.83 | 9.98 | 9.98 | 0.0 (0.0%) | 3,711,500 |
9 Nov 2023 | CNY | 10.15 | 10.45 | 9.93 | 9.98 | 9.98 | -0.17 (-1.67%) | 4,452,300 |
8 Nov 2023 | CNY | 10.2 | 10.49 | 10.09 | 10.15 | 10.15 | -0.09 (-0.88%) | 5,365,300 |
7 Nov 2023 | CNY | 10.01 | 10.39 | 9.88 | 10.24 | 10.24 | +0.2 (+1.99%) | 6,458,500 |
6 Nov 2023 | CNY | 9.71 | 10.07 | 9.69 | 10.04 | 10.04 | +0.37 (+3.83%) | 6,160,600 |
3 Nov 2023 | CNY | 9.68 | 9.91 | 9.65 | 9.67 | 9.67 | -0.11 (-1.12%) | 4,732,800 |
2 Nov 2023 | CNY | 9.75 | 9.98 | 9.68 | 9.78 | 9.78 | +0.04 (+0.41%) | 5,458,400 |
1 Nov 2023 | CNY | 9.46 | 9.98 | 9.42 | 9.74 | 9.74 | +0.18 (+1.88%) | 7,269,300 |
31 Oct 2023 | CNY | 9.41 | 9.63 | 9.3 | 9.56 | 9.56 | +0.15 (+1.59%) | 7,334,300 |
30 Oct 2023 | CNY | 9.99 | 10.1 | 9.33 | 9.41 | 9.41 | -0.25 (-2.59%) | 13,133,400 |
27 Oct 2023 | CNY | 8.73 | 9.66 | 8.7 | 9.66 | 9.66 | +0.88 (+10.02%) | 6,176,000 |
26 Oct 2023 | CNY | 8.82 | 8.86 | 8.7 | 8.78 | 8.78 | -0.02 (-0.23%) | 2,641,700 |
25 Oct 2023 | CNY | 8.6 | 8.85 | 8.6 | 8.8 | 8.8 | +0.08 (+0.92%) | 3,312,900 |
24 Oct 2023 | CNY | 8.3 | 8.82 | 8.25 | 8.72 | 8.72 | +0.48 (+5.83%) | 4,088,300 |
23 Oct 2023 | CNY | 8.58 | 8.59 | 8.21 | 8.24 | 8.24 | -0.35 (-4.07%) | 3,022,700 |
20 Oct 2023 | CNY | 8.34 | 8.7 | 8.34 | 8.59 | 8.59 | +0.18 (+2.14%) | 3,489,500 |
19 Oct 2023 | CNY | 8.42 | 8.62 | 8.36 | 8.41 | 8.41 | -0.05 (-0.59%) | 1,634,750 |
18 Oct 2023 | CNY | 8.63 | 8.66 | 8.46 | 8.46 | 8.46 | -0.2 (-2.31%) | 1,677,600 |
17 Oct 2023 | CNY | 8.54 | 8.68 | 8.47 | 8.66 | 8.66 | +0.08 (+0.93%) | 1,969,000 |
16 Oct 2023 | CNY | 8.63 | 8.72 | 8.55 | 8.58 | 8.58 | -0.05 (-0.58%) | 1,891,400 |
13 Oct 2023 | CNY | 8.76 | 8.79 | 8.59 | 8.63 | 8.63 | -0.16 (-1.82%) | 2,165,150 |
12 Oct 2023 | CNY | 8.7 | 8.85 | 8.56 | 8.79 | 8.79 | +0.1 (+1.15%) | 2,701,600 |
11 Oct 2023 | CNY | 8.63 | 8.74 | 8.53 | 8.69 | 8.69 | +0.06 (+0.70%) | 2,661,200 |
10 Oct 2023 | CNY | 8.89 | 8.92 | 8.59 | 8.63 | 8.63 | -0.22 (-2.49%) | 3,144,500 |
9 Oct 2023 | CNY | 8.9 | 9.1 | 8.7 | 8.85 | 8.85 | -0.06 (-0.67%) | 4,131,700 |
28 Sep 2023 | CNY | 8.73 | 8.94 | 8.69 | 8.91 | 8.91 | +0.19 (+2.18%) | 4,891,790 |
27 Sep 2023 | CNY | 8.5 | 8.77 | 8.25 | 8.72 | 8.72 | +0.07 (+0.81%) | 8,294,190 |
26 Sep 2023 | CNY | 9.49 | 9.49 | 8.64 | 8.65 | 8.65 | -0.95 (-9.90%) | 13,982,000 |