Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 9.55 | 10.39 | 9.48 | 10.36 | 10.36 | +0.74 (+7.69%) | 51,103,773 |
13 Nov 2023 | CNY | 9.51 | 9.91 | 9.43 | 9.62 | 9.62 | 0.0 (0.0%) | 36,866,231 |
10 Nov 2023 | CNY | 9.82 | 10.55 | 9.56 | 9.62 | 9.62 | -0.43 (-4.28%) | 48,186,563 |
9 Nov 2023 | CNY | 10.75 | 11.97 | 9.98 | 10.05 | 10.05 | -0.27 (-2.62%) | 82,349,356 |
8 Nov 2023 | CNY | 8.62 | 10.32 | 8.56 | 10.32 | 10.32 | +1.72 (+20%) | 44,592,375 |
7 Nov 2023 | CNY | 8.43 | 8.62 | 8.38 | 8.6 | 8.6 | +0.14 (+1.65%) | 6,956,800 |
6 Nov 2023 | CNY | 8.39 | 8.5 | 8.38 | 8.46 | 8.46 | +0.11 (+1.32%) | 5,813,900 |
3 Nov 2023 | CNY | 8.36 | 8.45 | 8.27 | 8.35 | 8.35 | +0.06 (+0.72%) | 5,228,100 |
2 Nov 2023 | CNY | 8.32 | 8.5 | 8.28 | 8.29 | 8.29 | -0.06 (-0.72%) | 5,685,900 |
1 Nov 2023 | CNY | 8.24 | 8.38 | 8.17 | 8.35 | 8.35 | +0.07 (+0.85%) | 5,708,203 |
31 Oct 2023 | CNY | 8.29 | 8.34 | 8.2 | 8.28 | 8.28 | -0.01 (-0.12%) | 4,966,700 |
30 Oct 2023 | CNY | 7.96 | 8.37 | 7.95 | 8.29 | 8.29 | +0.3 (+3.75%) | 7,474,703 |
27 Oct 2023 | CNY | 8.13 | 8.16 | 7.92 | 7.99 | 7.99 | -0.17 (-2.08%) | 7,223,100 |
26 Oct 2023 | CNY | 8.21 | 8.28 | 8.09 | 8.16 | 8.16 | -0.04 (-0.49%) | 4,927,195 |
25 Oct 2023 | CNY | 8 | 8.29 | 7.95 | 8.2 | 8.2 | +0.21 (+2.63%) | 6,356,700 |
24 Oct 2023 | CNY | 7.79 | 8 | 7.59 | 7.99 | 7.99 | +0.27 (+3.50%) | 5,445,371 |
23 Oct 2023 | CNY | 8 | 8.01 | 7.68 | 7.72 | 7.72 | -0.32 (-3.98%) | 5,753,000 |
20 Oct 2023 | CNY | 8.32 | 8.4 | 8.01 | 8.04 | 8.04 | -0.24 (-2.90%) | 7,636,100 |
19 Oct 2023 | CNY | 8.24 | 8.53 | 8.21 | 8.28 | 8.28 | +0.04 (+0.49%) | 7,168,200 |
18 Oct 2023 | CNY | 8.37 | 8.38 | 8.09 | 8.24 | 8.24 | -0.15 (-1.79%) | 5,085,400 |
17 Oct 2023 | CNY | 8.2 | 8.42 | 8.14 | 8.39 | 8.39 | +0.15 (+1.82%) | 6,447,293 |
16 Oct 2023 | CNY | 8.26 | 8.32 | 8.12 | 8.24 | 8.24 | -0.04 (-0.48%) | 4,360,095 |
13 Oct 2023 | CNY | 8.24 | 8.4 | 8.19 | 8.28 | 8.28 | -0.01 (-0.12%) | 4,478,600 |
12 Oct 2023 | CNY | 8.39 | 8.44 | 8.26 | 8.29 | 8.29 | -0.09 (-1.07%) | 4,500,800 |
11 Oct 2023 | CNY | 8.4 | 8.45 | 8.24 | 8.38 | 8.38 | 0.0 (0.0%) | 6,651,100 |
10 Oct 2023 | CNY | 8.21 | 8.54 | 8.18 | 8.38 | 8.38 | +0.2 (+2.44%) | 10,075,100 |
9 Oct 2023 | CNY | 8.09 | 8.21 | 8.04 | 8.18 | 8.18 | +0.06 (+0.74%) | 4,835,500 |
28 Sep 2023 | CNY | 7.97 | 8.15 | 7.92 | 8.12 | 8.12 | +0.16 (+2.01%) | 4,482,500 |
27 Sep 2023 | CNY | 7.93 | 8.07 | 7.84 | 7.96 | 7.96 | -0.01 (-0.13%) | 3,890,967 |
26 Sep 2023 | CNY | 7.94 | 8.03 | 7.88 | 7.97 | 7.97 | +0.03 (+0.38%) | 2,742,900 |