Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 9.95 | 10.37 | 9.95 | 10.18 | 10.18 | +0.15 (+1.50%) | 7,201,820 |
9 Nov 2023 | CNY | 10.19 | 10.25 | 9.98 | 10.03 | 10.03 | -0.19 (-1.86%) | 7,151,900 |
8 Nov 2023 | CNY | 9.92 | 10.22 | 9.73 | 10.22 | 10.22 | +0.3 (+3.02%) | 12,578,987 |
7 Nov 2023 | CNY | 9.57 | 9.95 | 9.48 | 9.92 | 9.92 | +0.38 (+3.98%) | 9,126,670 |
6 Nov 2023 | CNY | 9.54 | 9.63 | 9.46 | 9.54 | 9.54 | 0.0 (0.0%) | 5,687,010 |
3 Nov 2023 | CNY | 9.23 | 9.75 | 9.16 | 9.54 | 9.54 | +0.37 (+4.03%) | 11,008,065 |
2 Nov 2023 | CNY | 9.3 | 9.35 | 9.06 | 9.17 | 9.17 | -0.22 (-2.34%) | 6,909,000 |
1 Nov 2023 | CNY | 9.22 | 9.47 | 9.16 | 9.39 | 9.39 | +0.2 (+2.18%) | 6,586,120 |
31 Oct 2023 | CNY | 9.28 | 9.38 | 9.14 | 9.19 | 9.19 | -0.05 (-0.54%) | 3,686,200 |
30 Oct 2023 | CNY | 9.1 | 9.3 | 9 | 9.24 | 9.24 | +0.06 (+0.65%) | 5,413,379 |
27 Oct 2023 | CNY | 9.21 | 9.4 | 8.98 | 9.18 | 9.18 | +0.07 (+0.77%) | 6,393,560 |
26 Oct 2023 | CNY | 9.09 | 9.37 | 8.8 | 9.11 | 9.11 | +0.05 (+0.55%) | 7,832,400 |
25 Oct 2023 | CNY | 8.53 | 9.44 | 8.53 | 9.06 | 9.06 | +0.53 (+6.21%) | 11,614,863 |
24 Oct 2023 | CNY | 8.18 | 8.57 | 8.12 | 8.53 | 8.53 | +0.44 (+5.44%) | 4,598,395 |
23 Oct 2023 | CNY | 8.47 | 8.52 | 8.07 | 8.09 | 8.09 | -0.41 (-4.82%) | 4,216,466 |
20 Oct 2023 | CNY | 8.6 | 8.7 | 8.48 | 8.5 | 8.5 | -0.12 (-1.39%) | 3,948,046 |
19 Oct 2023 | CNY | 8.66 | 8.9 | 8.55 | 8.62 | 8.62 | -0.08 (-0.92%) | 3,797,231 |
18 Oct 2023 | CNY | 8.85 | 9.03 | 8.69 | 8.7 | 8.7 | -0.23 (-2.58%) | 5,633,211 |
17 Oct 2023 | CNY | 9.2 | 9.53 | 8.91 | 8.93 | 8.93 | -0.06 (-0.67%) | 6,498,133 |
16 Oct 2023 | CNY | 9.05 | 9.13 | 8.87 | 8.99 | 8.99 | -0.02 (-0.22%) | 2,819,021 |
13 Oct 2023 | CNY | 9.09 | 9.13 | 8.98 | 9.01 | 9.01 | -0.08 (-0.88%) | 2,767,958 |
12 Oct 2023 | CNY | 9.08 | 9.12 | 8.93 | 9.09 | 9.09 | +0.06 (+0.66%) | 2,953,623 |
11 Oct 2023 | CNY | 9.04 | 9.09 | 8.86 | 9.03 | 9.03 | 0.0 (0.0%) | 3,115,700 |
10 Oct 2023 | CNY | 9 | 9.2 | 9 | 9.03 | 9.03 | 0.0 (0.0%) | 2,378,000 |
9 Oct 2023 | CNY | 9.25 | 9.29 | 9 | 9.03 | 9.03 | -0.16 (-1.74%) | 2,640,394 |
28 Sep 2023 | CNY | 9.05 | 9.25 | 9.04 | 9.19 | 9.19 | +0.17 (+1.88%) | 2,699,324 |
27 Sep 2023 | CNY | 9.15 | 9.22 | 9.02 | 9.02 | 9.02 | -0.13 (-1.42%) | 3,818,500 |
26 Sep 2023 | CNY | 9.32 | 9.35 | 9.1 | 9.15 | 9.15 | -0.09 (-0.97%) | 3,236,437 |
25 Sep 2023 | CNY | 9.23 | 9.41 | 9.19 | 9.24 | 9.24 | +0.01 (+0.11%) | 2,404,267 |
22 Sep 2023 | CNY | 9 | 9.25 | 8.88 | 9.23 | 9.23 | +0.27 (+3.01%) | 2,834,067 |