Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 10.28 | 10.53 | 10.19 | 10.45 | 10.45 | +0.13 (+1.26%) | 20,372,877 |
16 Nov 2023 | CNY | 10.44 | 10.77 | 10.32 | 10.32 | 10.32 | -0.06 (-0.58%) | 19,946,001 |
15 Nov 2023 | CNY | 10.2 | 10.42 | 10.01 | 10.38 | 10.38 | +0.2 (+1.96%) | 18,105,401 |
14 Nov 2023 | CNY | 10 | 10.18 | 9.72 | 10.18 | 10.18 | +0.17 (+1.70%) | 14,820,821 |
13 Nov 2023 | CNY | 10.01 | 10.14 | 9.92 | 10.01 | 10.01 | -0.04 (-0.40%) | 11,121,120 |
10 Nov 2023 | CNY | 10 | 10.12 | 9.88 | 10.05 | 10.05 | -0.02 (-0.20%) | 13,356,239 |
9 Nov 2023 | CNY | 10.66 | 10.68 | 9.95 | 10.07 | 10.07 | -0.59 (-5.53%) | 25,243,276 |
8 Nov 2023 | CNY | 11.1 | 11.25 | 10.56 | 10.66 | 10.66 | -0.25 (-2.29%) | 26,134,175 |
7 Nov 2023 | CNY | 10.8 | 11.12 | 10.71 | 10.91 | 10.91 | -0.06 (-0.55%) | 29,247,145 |
6 Nov 2023 | CNY | 10.4 | 11.14 | 10.35 | 10.97 | 10.97 | +0.46 (+4.38%) | 44,337,255 |
3 Nov 2023 | CNY | 10.56 | 10.94 | 10.35 | 10.51 | 10.51 | -0.1 (-0.94%) | 30,630,705 |
2 Nov 2023 | CNY | 10.3 | 11.28 | 10.16 | 10.61 | 10.61 | +0.07 (+0.66%) | 39,736,665 |
1 Nov 2023 | CNY | 10.21 | 10.76 | 10.1 | 10.54 | 10.54 | +0.08 (+0.76%) | 34,162,580 |
31 Oct 2023 | CNY | 10.85 | 11.4 | 10.26 | 10.46 | 10.46 | -0.63 (-5.68%) | 46,089,376 |
30 Oct 2023 | CNY | 10.24 | 11.55 | 9.91 | 11.09 | 11.09 | +0.68 (+6.53%) | 64,533,502 |
27 Oct 2023 | CNY | 9.39 | 11 | 9.39 | 10.41 | 10.41 | +1.12 (+12.06%) | 58,921,901 |
26 Oct 2023 | CNY | 9.16 | 9.32 | 8.9 | 9.29 | 9.29 | +0.12 (+1.31%) | 17,972,083 |
25 Oct 2023 | CNY | 9 | 9.24 | 8.94 | 9.17 | 9.17 | +0.17 (+1.89%) | 13,806,500 |
24 Oct 2023 | CNY | 8.79 | 9.15 | 8.79 | 9 | 9 | +0.29 (+3.33%) | 10,193,481 |
23 Oct 2023 | CNY | 8.89 | 9.21 | 8.64 | 8.71 | 8.71 | -0.26 (-2.90%) | 9,735,286 |
20 Oct 2023 | CNY | 8.85 | 9.25 | 8.85 | 8.97 | 8.97 | +0.02 (+0.22%) | 9,021,940 |
19 Oct 2023 | CNY | 9 | 9.07 | 8.9 | 8.95 | 8.95 | -0.27 (-2.93%) | 11,908,101 |
18 Oct 2023 | CNY | 9.06 | 9.3 | 9 | 9.22 | 9.22 | +0.1 (+1.10%) | 12,701,100 |
17 Oct 2023 | CNY | 9.24 | 9.24 | 9.03 | 9.12 | 9.12 | -0.09 (-0.98%) | 6,036,600 |
16 Oct 2023 | CNY | 9.19 | 9.28 | 9.13 | 9.21 | 9.21 | +0.02 (+0.22%) | 8,278,600 |
13 Oct 2023 | CNY | 9.17 | 9.38 | 9.13 | 9.19 | 9.19 | -0.05 (-0.54%) | 9,684,500 |
12 Oct 2023 | CNY | 9.05 | 9.33 | 8.98 | 9.24 | 9.24 | +0.19 (+2.10%) | 11,598,100 |
11 Oct 2023 | CNY | 9.3 | 9.34 | 8.99 | 9.05 | 9.05 | -0.26 (-2.79%) | 12,887,488 |
10 Oct 2023 | CNY | 9.38 | 9.39 | 9.15 | 9.31 | 9.31 | +0.01 (+0.11%) | 17,282,989 |
9 Oct 2023 | CNY | 8.83 | 9.53 | 8.83 | 9.3 | 9.3 | +0.47 (+5.32%) | 29,600,300 |