Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 12.23 | 12.35 | 11.55 | 11.77 | 11.77 | -0.52 (-4.23%) | 33,476,142 |
30 Oct 2023 | CNY | 10.78 | 12.69 | 10.68 | 12.29 | 12.29 | +1.6 (+14.97%) | 43,560,595 |
27 Oct 2023 | CNY | 10.93 | 10.99 | 10.31 | 10.69 | 10.69 | -0.44 (-3.95%) | 22,185,025 |
26 Oct 2023 | CNY | 11.3 | 11.43 | 11 | 11.13 | 11.13 | -0.37 (-3.22%) | 19,144,072 |
25 Oct 2023 | CNY | 11.03 | 11.68 | 11.03 | 11.5 | 11.5 | +0.52 (+4.74%) | 25,549,317 |
24 Oct 2023 | CNY | 11.2 | 11.3 | 10.5 | 10.98 | 10.98 | -0.32 (-2.83%) | 33,634,375 |
23 Oct 2023 | CNY | 11.5 | 12.14 | 11.11 | 11.3 | 11.3 | -0.3 (-2.59%) | 41,595,073 |
20 Oct 2023 | CNY | 11.2 | 12.2 | 11.19 | 11.6 | 11.6 | +0.3 (+2.65%) | 39,150,056 |
19 Oct 2023 | CNY | 10.93 | 11.8 | 10.89 | 11.3 | 11.3 | +0.29 (+2.63%) | 29,976,077 |
18 Oct 2023 | CNY | 10.93 | 11.09 | 10.6 | 11.01 | 11.01 | -0.03 (-0.27%) | 14,094,357 |
17 Oct 2023 | CNY | 10.59 | 11.29 | 10.55 | 11.04 | 11.04 | +0.41 (+3.86%) | 21,681,231 |
16 Oct 2023 | CNY | 10.52 | 10.7 | 10.34 | 10.63 | 10.63 | +0.09 (+0.85%) | 10,072,040 |
13 Oct 2023 | CNY | 10.57 | 10.75 | 10.45 | 10.54 | 10.54 | -0.01 (-0.09%) | 9,219,579 |
12 Oct 2023 | CNY | 10.77 | 10.82 | 10.52 | 10.55 | 10.55 | -0.25 (-2.31%) | 10,230,900 |
11 Oct 2023 | CNY | 10.74 | 11.06 | 10.47 | 10.8 | 10.8 | +0.12 (+1.12%) | 19,840,504 |
10 Oct 2023 | CNY | 10.53 | 10.73 | 10.45 | 10.68 | 10.68 | +0.38 (+3.69%) | 19,160,145 |
9 Oct 2023 | CNY | 10.02 | 10.45 | 9.87 | 10.3 | 10.3 | +0.34 (+3.41%) | 13,105,725 |
28 Sep 2023 | CNY | 9.59 | 10.04 | 9.57 | 9.96 | 9.96 | +0.38 (+3.97%) | 11,415,794 |
27 Sep 2023 | CNY | 9.63 | 9.76 | 9.55 | 9.58 | 9.58 | -0.15 (-1.54%) | 8,336,925 |
26 Sep 2023 | CNY | 9.95 | 10 | 9.7 | 9.73 | 9.73 | -0.25 (-2.51%) | 8,991,296 |
25 Sep 2023 | CNY | 10.14 | 10.2 | 9.95 | 9.98 | 9.98 | -0.19 (-1.87%) | 10,770,340 |
22 Sep 2023 | CNY | 9.43 | 10.22 | 9.39 | 10.17 | 10.17 | +0.7 (+7.39%) | 21,035,684 |
21 Sep 2023 | CNY | 9.35 | 9.6 | 9.33 | 9.47 | 9.47 | +0.07 (+0.74%) | 5,099,311 |
20 Sep 2023 | CNY | 9.35 | 9.52 | 9.3 | 9.4 | 9.4 | +0.1 (+1.08%) | 5,537,367 |
19 Sep 2023 | CNY | 9.5 | 9.53 | 9.21 | 9.3 | 9.3 | -0.22 (-2.31%) | 6,268,406 |
18 Sep 2023 | CNY | 9.43 | 9.54 | 9.4 | 9.52 | 9.52 | +0.07 (+0.74%) | 6,409,920 |
15 Sep 2023 | CNY | 9.79 | 9.79 | 9.4 | 9.45 | 9.45 | -0.29 (-2.98%) | 11,850,714 |
14 Sep 2023 | CNY | 9.86 | 9.99 | 9.63 | 9.74 | 9.74 | -0.13 (-1.32%) | 10,644,360 |
13 Sep 2023 | CNY | 10.25 | 10.27 | 9.7 | 9.87 | 9.87 | -0.41 (-3.99%) | 17,658,033 |
12 Sep 2023 | CNY | 10.53 | 10.6 | 10.11 | 10.28 | 10.28 | -0.22 (-2.10%) | 16,724,001 |