Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 10.4 | 10.49 | 10.36 | 10.48 | 10.48 | +0.12 (+1.16%) | 1,725,200 |
10 Nov 2023 | CNY | 10.4 | 10.46 | 10.28 | 10.36 | 10.36 | -0.07 (-0.67%) | 1,941,700 |
9 Nov 2023 | CNY | 10.35 | 10.56 | 10.33 | 10.43 | 10.43 | +0.06 (+0.58%) | 2,873,500 |
8 Nov 2023 | CNY | 10.4 | 10.44 | 10.31 | 10.37 | 10.37 | -0.02 (-0.19%) | 2,256,000 |
7 Nov 2023 | CNY | 10.3 | 10.46 | 10.22 | 10.39 | 10.39 | +0.07 (+0.68%) | 2,890,848 |
6 Nov 2023 | CNY | 9.92 | 10.35 | 9.92 | 10.32 | 10.32 | +0.43 (+4.35%) | 3,970,000 |
3 Nov 2023 | CNY | 9.78 | 10 | 9.75 | 9.89 | 9.89 | +0.11 (+1.12%) | 2,799,800 |
2 Nov 2023 | CNY | 10.04 | 10.04 | 9.76 | 9.78 | 9.78 | -0.18 (-1.81%) | 2,427,000 |
1 Nov 2023 | CNY | 9.91 | 10.03 | 9.84 | 9.96 | 9.96 | +0.05 (+0.50%) | 2,279,500 |
31 Oct 2023 | CNY | 10.02 | 10.13 | 9.81 | 9.91 | 9.91 | -0.13 (-1.29%) | 2,564,900 |
30 Oct 2023 | CNY | 9.72 | 10.11 | 9.72 | 10.04 | 10.04 | +0.21 (+2.14%) | 3,998,900 |
27 Oct 2023 | CNY | 9.56 | 9.91 | 9.35 | 9.83 | 9.83 | +0.21 (+2.18%) | 5,716,220 |
26 Oct 2023 | CNY | 10.22 | 10.23 | 9.47 | 9.62 | 9.62 | -0.77 (-7.41%) | 8,452,616 |
25 Oct 2023 | CNY | 10.22 | 10.53 | 10.22 | 10.39 | 10.39 | +0.11 (+1.07%) | 2,344,500 |
24 Oct 2023 | CNY | 9.92 | 10.33 | 9.92 | 10.28 | 10.28 | +0.36 (+3.63%) | 2,469,600 |
23 Oct 2023 | CNY | 10.27 | 10.3 | 9.86 | 9.92 | 9.92 | -0.38 (-3.69%) | 2,503,000 |
20 Oct 2023 | CNY | 10.28 | 10.57 | 10.2 | 10.3 | 10.3 | -0.01 (-0.10%) | 2,219,900 |
19 Oct 2023 | CNY | 10.26 | 10.59 | 10.21 | 10.31 | 10.31 | +0.04 (+0.39%) | 2,801,188 |
18 Oct 2023 | CNY | 10.6 | 10.6 | 10.26 | 10.27 | 10.27 | -0.33 (-3.11%) | 2,868,000 |
17 Oct 2023 | CNY | 10.6 | 10.7 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 2,875,400 |
16 Oct 2023 | CNY | 10.89 | 10.89 | 10.52 | 10.6 | 10.6 | -0.25 (-2.30%) | 3,438,300 |
13 Oct 2023 | CNY | 11.05 | 11.13 | 10.75 | 10.85 | 10.85 | -0.26 (-2.34%) | 4,500,600 |
12 Oct 2023 | CNY | 10.79 | 11.15 | 10.66 | 11.11 | 11.11 | +0.42 (+3.93%) | 5,959,337 |
11 Oct 2023 | CNY | 10.7 | 10.77 | 10.61 | 10.69 | 10.69 | +0.09 (+0.85%) | 2,501,037 |
10 Oct 2023 | CNY | 10.74 | 10.78 | 10.54 | 10.6 | 10.6 | -0.14 (-1.30%) | 2,809,200 |
9 Oct 2023 | CNY | 10.81 | 10.84 | 10.64 | 10.74 | 10.74 | -0.11 (-1.01%) | 3,300,800 |
28 Sep 2023 | CNY | 10.74 | 10.9 | 10.73 | 10.85 | 10.85 | +0.08 (+0.74%) | 3,394,600 |
27 Sep 2023 | CNY | 10.5 | 10.93 | 10.47 | 10.77 | 10.77 | +0.3 (+2.87%) | 6,106,202 |
26 Sep 2023 | CNY | 10.75 | 10.79 | 10.47 | 10.47 | 10.47 | -0.32 (-2.97%) | 3,500,001 |
25 Sep 2023 | CNY | 10.84 | 10.89 | 10.63 | 10.79 | 10.79 | -0.09 (-0.83%) | 3,092,000 |