Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 10.71 | 10.83 | 10.64 | 10.76 | 10.76 | +0.04 (+0.37%) | 1,494,350 |
13 Oct 2023 | CNY | 10.92 | 10.93 | 10.63 | 10.72 | 10.72 | -0.14 (-1.29%) | 1,122,800 |
12 Oct 2023 | CNY | 10.77 | 10.96 | 10.7 | 10.86 | 10.86 | +0.11 (+1.02%) | 1,175,300 |
11 Oct 2023 | CNY | 10.74 | 10.84 | 10.63 | 10.75 | 10.75 | +0.02 (+0.19%) | 1,031,800 |
10 Oct 2023 | CNY | 10.83 | 10.87 | 10.65 | 10.73 | 10.73 | -0.09 (-0.83%) | 1,389,000 |
9 Oct 2023 | CNY | 11.07 | 11.07 | 10.72 | 10.82 | 10.82 | -0.18 (-1.64%) | 2,437,400 |
28 Sep 2023 | CNY | 10.84 | 11.02 | 10.81 | 11 | 11 | +0.11 (+1.01%) | 1,989,260 |
27 Sep 2023 | CNY | 10.81 | 10.95 | 10.69 | 10.89 | 10.89 | +0.12 (+1.11%) | 1,807,350 |
26 Sep 2023 | CNY | 10.67 | 10.86 | 10.4 | 10.77 | 10.77 | +0.05 (+0.47%) | 4,053,880 |
25 Sep 2023 | CNY | 10.76 | 10.88 | 10.61 | 10.72 | 10.72 | -0.05 (-0.46%) | 3,062,360 |
22 Sep 2023 | CNY | 10.51 | 10.83 | 10.49 | 10.77 | 10.77 | +0.2 (+1.89%) | 2,024,680 |
21 Sep 2023 | CNY | 10.81 | 10.81 | 10.5 | 10.57 | 10.57 | -0.18 (-1.67%) | 1,698,760 |
20 Sep 2023 | CNY | 10.78 | 10.95 | 10.73 | 10.75 | 10.75 | -0.08 (-0.74%) | 2,734,500 |
19 Sep 2023 | CNY | 10.97 | 11.01 | 10.7 | 10.83 | 10.83 | -0.15 (-1.37%) | 3,015,540 |
18 Sep 2023 | CNY | 10.76 | 11.02 | 10.25 | 10.98 | 10.98 | 0.0 (0.0%) | 6,140,620 |
15 Sep 2023 | CNY | 10.69 | 11.02 | 10.47 | 10.98 | 10.98 | +0.29 (+2.71%) | 4,638,570 |
14 Sep 2023 | CNY | 10.66 | 10.75 | 10.61 | 10.69 | 10.69 | -0.03 (-0.28%) | 1,189,900 |
13 Sep 2023 | CNY | 10.76 | 10.84 | 10.64 | 10.72 | 10.72 | -0.06 (-0.56%) | 1,587,780 |
12 Sep 2023 | CNY | 10.84 | 10.89 | 10.76 | 10.78 | 10.78 | -0.06 (-0.55%) | 1,029,240 |
11 Sep 2023 | CNY | 10.82 | 10.94 | 10.74 | 10.84 | 10.84 | +0.06 (+0.56%) | 1,237,490 |
8 Sep 2023 | CNY | 10.89 | 10.9 | 10.71 | 10.78 | 10.78 | -0.05 (-0.46%) | 1,353,050 |
7 Sep 2023 | CNY | 11.08 | 11.11 | 10.78 | 10.83 | 10.83 | -0.24 (-2.17%) | 1,468,650 |
6 Sep 2023 | CNY | 10.96 | 11.09 | 10.82 | 11.07 | 11.07 | +0.13 (+1.19%) | 1,536,580 |
5 Sep 2023 | CNY | 10.9 | 11 | 10.86 | 10.94 | 10.94 | +0.09 (+0.83%) | 1,380,240 |
4 Sep 2023 | CNY | 10.88 | 10.91 | 10.64 | 10.85 | 10.85 | +0.05 (+0.46%) | 2,575,650 |
1 Sep 2023 | CNY | 10.84 | 10.89 | 10.7 | 10.8 | 10.8 | -0.02 (-0.18%) | 1,758,680 |
31 Aug 2023 | CNY | 10.81 | 10.94 | 10.71 | 10.82 | 10.82 | +0.04 (+0.37%) | 1,823,060 |
30 Aug 2023 | CNY | 10.61 | 10.87 | 10.6 | 10.78 | 10.78 | +0.21 (+1.99%) | 1,639,140 |
29 Aug 2023 | CNY | 10.3 | 10.6 | 10.21 | 10.57 | 10.57 | +0.29 (+2.82%) | 2,309,520 |
28 Aug 2023 | CNY | 10.82 | 11 | 10.22 | 10.28 | 10.28 | -0.1 (-0.96%) | 3,710,840 |