Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 10.29 | 10.45 | 10.1 | 10.34 | 10.34 | +0.12 (+1.17%) | 3,977,720 |
9 Nov 2023 | CNY | 10.2 | 10.33 | 10.16 | 10.22 | 10.22 | -0.03 (-0.29%) | 2,448,129 |
8 Nov 2023 | CNY | 10.29 | 10.34 | 10.18 | 10.25 | 10.25 | +0.03 (+0.29%) | 3,406,100 |
7 Nov 2023 | CNY | 10.2 | 10.3 | 10.09 | 10.22 | 10.22 | +0.03 (+0.29%) | 3,369,000 |
6 Nov 2023 | CNY | 10.21 | 10.4 | 10.15 | 10.19 | 10.19 | +0.04 (+0.39%) | 4,924,824 |
3 Nov 2023 | CNY | 10 | 10.3 | 10 | 10.15 | 10.15 | +0.13 (+1.30%) | 3,630,904 |
2 Nov 2023 | CNY | 10.05 | 10.19 | 9.97 | 10.02 | 10.02 | -0.1 (-0.99%) | 3,209,740 |
1 Nov 2023 | CNY | 9.81 | 10.16 | 9.81 | 10.12 | 10.12 | +0.17 (+1.71%) | 4,467,680 |
31 Oct 2023 | CNY | 9.81 | 10.21 | 9.78 | 9.95 | 9.95 | +0.13 (+1.32%) | 5,526,760 |
30 Oct 2023 | CNY | 9.57 | 9.9 | 9.56 | 9.82 | 9.82 | +0.23 (+2.40%) | 5,898,500 |
27 Oct 2023 | CNY | 9.49 | 9.64 | 9.43 | 9.59 | 9.59 | +0.05 (+0.52%) | 2,433,500 |
26 Oct 2023 | CNY | 9.41 | 9.55 | 9.31 | 9.54 | 9.54 | +0.08 (+0.85%) | 2,050,500 |
25 Oct 2023 | CNY | 9.3 | 9.53 | 9.16 | 9.46 | 9.46 | +0.3 (+3.28%) | 3,074,400 |
24 Oct 2023 | CNY | 8.93 | 9.22 | 8.84 | 9.16 | 9.16 | +0.33 (+3.74%) | 2,361,380 |
23 Oct 2023 | CNY | 9.14 | 9.18 | 8.78 | 8.83 | 8.83 | -0.25 (-2.75%) | 2,232,400 |
20 Oct 2023 | CNY | 8.99 | 9.3 | 8.99 | 9.08 | 9.08 | +0.04 (+0.44%) | 1,671,900 |
19 Oct 2023 | CNY | 9.07 | 9.3 | 8.95 | 9.04 | 9.04 | -0.04 (-0.44%) | 1,605,300 |
18 Oct 2023 | CNY | 9.34 | 9.34 | 9.05 | 9.08 | 9.08 | -0.24 (-2.58%) | 1,760,490 |
17 Oct 2023 | CNY | 9.33 | 9.38 | 9.21 | 9.32 | 9.32 | +0.04 (+0.43%) | 1,492,900 |
16 Oct 2023 | CNY | 9.35 | 9.36 | 9.16 | 9.28 | 9.28 | -0.06 (-0.64%) | 1,749,900 |
13 Oct 2023 | CNY | 9.51 | 9.51 | 9.3 | 9.34 | 9.34 | -0.19 (-1.99%) | 2,464,900 |
12 Oct 2023 | CNY | 9.55 | 9.58 | 9.41 | 9.53 | 9.53 | -0.01 (-0.10%) | 2,424,900 |
11 Oct 2023 | CNY | 9.5 | 9.63 | 9.35 | 9.54 | 9.54 | -0.04 (-0.42%) | 2,829,800 |
10 Oct 2023 | CNY | 9.6 | 9.69 | 9.47 | 9.58 | 9.58 | -0.02 (-0.21%) | 1,860,100 |
9 Oct 2023 | CNY | 9.62 | 9.67 | 9.56 | 9.6 | 9.6 | -0.01 (-0.10%) | 2,328,900 |
28 Sep 2023 | CNY | 9.66 | 9.71 | 9.59 | 9.61 | 9.61 | -0.02 (-0.21%) | 1,897,600 |
27 Sep 2023 | CNY | 9.59 | 9.69 | 9.49 | 9.63 | 9.63 | +0.05 (+0.52%) | 2,724,800 |
26 Sep 2023 | CNY | 9.47 | 9.65 | 9.41 | 9.58 | 9.58 | +0.08 (+0.84%) | 2,284,700 |
25 Sep 2023 | CNY | 9.49 | 9.67 | 9.45 | 9.5 | 9.5 | +0.02 (+0.21%) | 1,573,500 |
22 Sep 2023 | CNY | 9.2 | 9.49 | 9.17 | 9.48 | 9.48 | +0.3 (+3.27%) | 2,328,100 |