Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 10 | 10.22 | 9.88 | 10.05 | 10.05 | +0.12 (+1.21%) | 5,928,890 |
13 Nov 2023 | CNY | 10 | 10.21 | 9.88 | 9.93 | 9.93 | -0.05 (-0.50%) | 4,854,980 |
10 Nov 2023 | CNY | 10.04 | 10.08 | 9.86 | 9.98 | 9.98 | -0.11 (-1.09%) | 4,265,910 |
9 Nov 2023 | CNY | 10.37 | 10.48 | 10.01 | 10.09 | 10.09 | -0.3 (-2.89%) | 5,933,550 |
8 Nov 2023 | CNY | 10.45 | 10.58 | 10.34 | 10.39 | 10.39 | -0.04 (-0.38%) | 4,995,810 |
7 Nov 2023 | CNY | 10.42 | 10.55 | 10.26 | 10.43 | 10.43 | +0.08 (+0.77%) | 6,371,400 |
6 Nov 2023 | CNY | 10.29 | 10.58 | 10.21 | 10.35 | 10.35 | +0.17 (+1.67%) | 7,519,720 |
3 Nov 2023 | CNY | 10.47 | 10.54 | 10.12 | 10.18 | 10.18 | -0.23 (-2.21%) | 8,762,300 |
2 Nov 2023 | CNY | 10.57 | 10.79 | 10.37 | 10.41 | 10.41 | -0.17 (-1.61%) | 11,865,550 |
1 Nov 2023 | CNY | 10.51 | 10.73 | 10.37 | 10.58 | 10.58 | +0.09 (+0.86%) | 15,837,430 |
31 Oct 2023 | CNY | 10.34 | 11 | 9.86 | 10.49 | 10.49 | +0.28 (+2.74%) | 26,871,440 |
30 Oct 2023 | CNY | 9.49 | 10.21 | 9.49 | 10.21 | 10.21 | +0.93 (+10.02%) | 4,719,530 |
27 Oct 2023 | CNY | 8.79 | 9.33 | 8.74 | 9.28 | 9.28 | +0.49 (+5.57%) | 4,675,710 |
26 Oct 2023 | CNY | 8.69 | 8.93 | 8.61 | 8.79 | 8.79 | +0.08 (+0.92%) | 4,068,240 |
25 Oct 2023 | CNY | 8.54 | 8.88 | 8.46 | 8.71 | 8.71 | +0.15 (+1.75%) | 5,258,620 |
24 Oct 2023 | CNY | 8.52 | 8.66 | 8.35 | 8.56 | 8.56 | +0.04 (+0.47%) | 3,299,770 |
23 Oct 2023 | CNY | 8.52 | 8.75 | 8.39 | 8.52 | 8.52 | -0.12 (-1.39%) | 5,008,450 |
20 Oct 2023 | CNY | 8.74 | 8.76 | 8.6 | 8.64 | 8.64 | -0.15 (-1.71%) | 3,743,170 |
19 Oct 2023 | CNY | 8.85 | 9.05 | 8.73 | 8.79 | 8.79 | -0.14 (-1.57%) | 5,721,950 |
18 Oct 2023 | CNY | 9.28 | 9.3 | 8.85 | 8.93 | 8.93 | -0.22 (-2.40%) | 6,723,920 |
17 Oct 2023 | CNY | 9.3 | 9.42 | 9.04 | 9.15 | 9.15 | -0.15 (-1.61%) | 6,945,800 |
16 Oct 2023 | CNY | 9.66 | 9.9 | 9.23 | 9.3 | 9.3 | -0.32 (-3.33%) | 10,497,350 |
13 Oct 2023 | CNY | 9.12 | 9.65 | 9.04 | 9.62 | 9.62 | +0.43 (+4.68%) | 10,922,210 |
12 Oct 2023 | CNY | 9.13 | 9.37 | 9.07 | 9.19 | 9.19 | +0.11 (+1.21%) | 6,007,670 |
11 Oct 2023 | CNY | 9.14 | 9.28 | 9.03 | 9.08 | 9.08 | -0.05 (-0.55%) | 6,389,940 |
10 Oct 2023 | CNY | 8.91 | 9.45 | 8.89 | 9.13 | 9.13 | +0.22 (+2.47%) | 9,191,670 |
9 Oct 2023 | CNY | 9 | 9.07 | 8.71 | 8.91 | 8.91 | -0.18 (-1.98%) | 6,777,590 |
28 Sep 2023 | CNY | 8.95 | 9.28 | 8.8 | 9.09 | 9.09 | +0.04 (+0.44%) | 11,864,180 |
27 Sep 2023 | CNY | 8.45 | 9.2 | 8.44 | 9.05 | 9.05 | +0.59 (+6.97%) | 13,916,830 |
26 Sep 2023 | CNY | 8.38 | 8.58 | 8.24 | 8.46 | 8.46 | +0.07 (+0.83%) | 7,426,510 |