Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 10.65 | 10.87 | 10.49 | 10.55 | 10.55 | -0.2 (-1.86%) | 9,835,100 |
15 Nov 2023 | CNY | 10.61 | 11.03 | 10.51 | 10.75 | 10.75 | +0.21 (+1.99%) | 12,065,060 |
14 Nov 2023 | CNY | 10.57 | 10.73 | 10.49 | 10.54 | 10.54 | -0.05 (-0.47%) | 6,578,490 |
13 Nov 2023 | CNY | 10.41 | 10.7 | 10.36 | 10.59 | 10.59 | +0.22 (+2.12%) | 7,093,990 |
10 Nov 2023 | CNY | 10.47 | 10.61 | 10.33 | 10.37 | 10.37 | -0.1 (-0.96%) | 7,555,404 |
9 Nov 2023 | CNY | 10.67 | 10.89 | 10.38 | 10.47 | 10.47 | -0.11 (-1.04%) | 12,981,864 |
8 Nov 2023 | CNY | 10.61 | 11.35 | 10.51 | 10.58 | 10.58 | +0.15 (+1.44%) | 23,336,722 |
7 Nov 2023 | CNY | 9.74 | 10.48 | 9.68 | 10.43 | 10.43 | +0.68 (+6.97%) | 12,600,000 |
6 Nov 2023 | CNY | 9.69 | 9.82 | 9.69 | 9.75 | 9.75 | -0.03 (-0.31%) | 5,043,104 |
3 Nov 2023 | CNY | 9.6 | 9.9 | 9.46 | 9.78 | 9.78 | +0.28 (+2.95%) | 5,523,400 |
2 Nov 2023 | CNY | 9.66 | 9.82 | 9.47 | 9.5 | 9.5 | -0.11 (-1.14%) | 3,496,400 |
1 Nov 2023 | CNY | 9.53 | 9.74 | 9.46 | 9.61 | 9.61 | +0.09 (+0.95%) | 4,789,842 |
31 Oct 2023 | CNY | 9.52 | 9.96 | 9.48 | 9.52 | 9.52 | +0.04 (+0.42%) | 6,882,966 |
30 Oct 2023 | CNY | 9.2 | 9.49 | 9.17 | 9.48 | 9.48 | +0.32 (+3.49%) | 3,677,722 |
27 Oct 2023 | CNY | 9 | 9.2 | 8.93 | 9.16 | 9.16 | +0.09 (+0.99%) | 3,288,926 |
26 Oct 2023 | CNY | 9.04 | 9.13 | 8.91 | 9.07 | 9.07 | +0.03 (+0.33%) | 2,419,090 |
25 Oct 2023 | CNY | 9.05 | 9.16 | 8.91 | 9.04 | 9.04 | +0.07 (+0.78%) | 2,553,500 |
24 Oct 2023 | CNY | 8.68 | 8.99 | 8.6 | 8.97 | 8.97 | +0.36 (+4.18%) | 2,948,475 |
23 Oct 2023 | CNY | 8.85 | 8.99 | 8.58 | 8.61 | 8.61 | -0.25 (-2.82%) | 3,053,300 |
20 Oct 2023 | CNY | 9.16 | 9.33 | 8.83 | 8.86 | 8.86 | -0.35 (-3.80%) | 2,943,416 |
19 Oct 2023 | CNY | 9.26 | 9.45 | 9.15 | 9.21 | 9.21 | +0.03 (+0.33%) | 3,396,972 |
18 Oct 2023 | CNY | 9.39 | 9.39 | 9.13 | 9.18 | 9.18 | -0.19 (-2.03%) | 3,221,070 |
17 Oct 2023 | CNY | 9.53 | 9.6 | 9.3 | 9.37 | 9.37 | -0.13 (-1.37%) | 2,951,311 |
16 Oct 2023 | CNY | 9.69 | 9.71 | 9.41 | 9.5 | 9.5 | -0.21 (-2.16%) | 5,293,182 |
13 Oct 2023 | CNY | 9.56 | 9.75 | 9.48 | 9.71 | 9.71 | +0.14 (+1.46%) | 4,214,400 |
12 Oct 2023 | CNY | 9.51 | 9.58 | 9.43 | 9.57 | 9.57 | +0.08 (+0.84%) | 2,960,200 |
11 Oct 2023 | CNY | 9.39 | 9.53 | 9.26 | 9.49 | 9.49 | +0.11 (+1.17%) | 3,400,400 |
10 Oct 2023 | CNY | 9.3 | 9.38 | 9.27 | 9.38 | 9.38 | +0.08 (+0.86%) | 2,553,770 |
9 Oct 2023 | CNY | 9.25 | 9.34 | 9.21 | 9.3 | 9.3 | +0.07 (+0.76%) | 2,455,700 |
28 Sep 2023 | CNY | 9.06 | 9.29 | 9.06 | 9.23 | 9.23 | +0.16 (+1.76%) | 2,602,380 |