Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 10.01 | 10.06 | 9.88 | 10.02 | 10.02 | -0.07 (-0.69%) | 3,814,750 |
9 Nov 2023 | CNY | 10.14 | 10.2 | 10 | 10.09 | 10.09 | -0.06 (-0.59%) | 4,597,900 |
8 Nov 2023 | CNY | 10.19 | 10.24 | 10.08 | 10.15 | 10.15 | -0.04 (-0.39%) | 4,205,400 |
7 Nov 2023 | CNY | 10 | 10.22 | 9.94 | 10.19 | 10.19 | +0.19 (+1.90%) | 5,475,426 |
6 Nov 2023 | CNY | 9.92 | 10.1 | 9.91 | 10 | 10 | +0.1 (+1.01%) | 3,687,350 |
3 Nov 2023 | CNY | 9.79 | 9.97 | 9.73 | 9.9 | 9.9 | +0.15 (+1.54%) | 3,587,700 |
2 Nov 2023 | CNY | 9.84 | 9.96 | 9.7 | 9.75 | 9.75 | -0.19 (-1.91%) | 4,122,800 |
1 Nov 2023 | CNY | 9.79 | 9.95 | 9.69 | 9.94 | 9.94 | +0.14 (+1.43%) | 5,480,800 |
31 Oct 2023 | CNY | 9.75 | 10.08 | 9.69 | 9.8 | 9.8 | +0.02 (+0.20%) | 7,200,800 |
30 Oct 2023 | CNY | 9.5 | 9.79 | 9.5 | 9.78 | 9.78 | +0.14 (+1.45%) | 5,971,000 |
27 Oct 2023 | CNY | 9.55 | 9.9 | 9.33 | 9.64 | 9.64 | +0.11 (+1.15%) | 8,279,397 |
26 Oct 2023 | CNY | 9.46 | 9.53 | 9.17 | 9.53 | 9.53 | +0.06 (+0.63%) | 3,417,426 |
25 Oct 2023 | CNY | 9.31 | 9.55 | 9.25 | 9.47 | 9.47 | +0.19 (+2.05%) | 2,319,200 |
24 Oct 2023 | CNY | 9.05 | 9.3 | 8.98 | 9.28 | 9.28 | +0.28 (+3.11%) | 2,842,000 |
23 Oct 2023 | CNY | 9.4 | 9.4 | 8.94 | 9 | 9 | -0.35 (-3.74%) | 2,959,400 |
20 Oct 2023 | CNY | 9.21 | 9.57 | 9.21 | 9.35 | 9.35 | +0.09 (+0.97%) | 3,142,300 |
19 Oct 2023 | CNY | 9.3 | 9.53 | 9.18 | 9.26 | 9.26 | -0.04 (-0.43%) | 2,734,200 |
18 Oct 2023 | CNY | 9.53 | 9.57 | 9.29 | 9.3 | 9.3 | -0.29 (-3.02%) | 3,039,026 |
17 Oct 2023 | CNY | 9.73 | 9.73 | 9.54 | 9.59 | 9.59 | -0.03 (-0.31%) | 2,105,800 |
16 Oct 2023 | CNY | 9.72 | 9.75 | 9.56 | 9.62 | 9.62 | -0.13 (-1.33%) | 2,795,150 |
13 Oct 2023 | CNY | 9.85 | 9.85 | 9.68 | 9.75 | 9.75 | -0.1 (-1.02%) | 3,615,100 |
12 Oct 2023 | CNY | 9.75 | 9.9 | 9.67 | 9.85 | 9.85 | +0.07 (+0.72%) | 3,812,100 |
11 Oct 2023 | CNY | 9.99 | 10.05 | 9.75 | 9.78 | 9.78 | -0.26 (-2.59%) | 5,391,350 |
10 Oct 2023 | CNY | 10 | 10.18 | 9.87 | 10.04 | 10.04 | +0.05 (+0.50%) | 9,509,000 |
9 Oct 2023 | CNY | 9.92 | 10.23 | 9.69 | 9.99 | 9.99 | +0.42 (+4.39%) | 13,932,550 |
28 Sep 2023 | CNY | 9.49 | 9.65 | 9.41 | 9.57 | 9.57 | +0.15 (+1.59%) | 2,509,808 |
27 Sep 2023 | CNY | 9.32 | 9.52 | 9.21 | 9.42 | 9.42 | +0.15 (+1.62%) | 2,887,200 |
26 Sep 2023 | CNY | 9.24 | 9.36 | 9.22 | 9.27 | 9.27 | -0.04 (-0.43%) | 1,992,400 |
25 Sep 2023 | CNY | 9.39 | 9.47 | 9.27 | 9.31 | 9.31 | -0.08 (-0.85%) | 2,299,750 |
22 Sep 2023 | CNY | 9.1 | 9.4 | 9.06 | 9.39 | 9.39 | +0.29 (+3.19%) | 2,371,700 |