Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 9.47 | 11.23 | 9.37 | 11.23 | 11.23 | +1.87 (+19.98%) | 45,598,630 |
8 Nov 2023 | CNY | 9.42 | 9.48 | 9.09 | 9.36 | 9.36 | -0.07 (-0.74%) | 28,137,789 |
7 Nov 2023 | CNY | 9.65 | 9.84 | 9.15 | 9.43 | 9.43 | +0.3 (+3.29%) | 36,925,400 |
6 Nov 2023 | CNY | 8.95 | 9.18 | 8.95 | 9.13 | 9.13 | +0.16 (+1.78%) | 11,364,510 |
3 Nov 2023 | CNY | 8.78 | 9.03 | 8.74 | 8.97 | 8.97 | +0.25 (+2.87%) | 10,641,690 |
2 Nov 2023 | CNY | 8.83 | 9.06 | 8.72 | 8.72 | 8.72 | -0.17 (-1.91%) | 12,261,839 |
1 Nov 2023 | CNY | 9.02 | 9.13 | 8.86 | 8.89 | 8.89 | -0.11 (-1.22%) | 14,488,176 |
31 Oct 2023 | CNY | 8.95 | 9.4 | 8.9 | 9 | 9 | 0.0 (0.0%) | 23,799,000 |
30 Oct 2023 | CNY | 8.6 | 9.11 | 8.6 | 9 | 9 | +0.27 (+3.09%) | 23,565,460 |
27 Oct 2023 | CNY | 8.36 | 9.05 | 8.23 | 8.73 | 8.73 | +0.36 (+4.30%) | 27,720,001 |
26 Oct 2023 | CNY | 8.49 | 8.61 | 8.3 | 8.37 | 8.37 | -0.19 (-2.22%) | 13,272,240 |
25 Oct 2023 | CNY | 8.73 | 8.78 | 8.48 | 8.56 | 8.56 | -0.19 (-2.17%) | 15,486,756 |
24 Oct 2023 | CNY | 8.54 | 8.87 | 8.5 | 8.75 | 8.75 | +0.25 (+2.94%) | 11,531,400 |
23 Oct 2023 | CNY | 8.67 | 8.73 | 8.41 | 8.5 | 8.5 | -0.29 (-3.30%) | 12,678,760 |
20 Oct 2023 | CNY | 8.54 | 8.98 | 8.54 | 8.79 | 8.79 | +0.04 (+0.46%) | 14,559,760 |
19 Oct 2023 | CNY | 8.71 | 8.99 | 8.62 | 8.75 | 8.75 | -0.01 (-0.11%) | 15,375,980 |
18 Oct 2023 | CNY | 9.07 | 9.32 | 8.74 | 8.76 | 8.76 | -0.27 (-2.99%) | 17,952,990 |
17 Oct 2023 | CNY | 9 | 9.09 | 8.89 | 9.03 | 9.03 | +0.03 (+0.33%) | 13,675,260 |
16 Oct 2023 | CNY | 9.18 | 9.23 | 8.9 | 9 | 9 | -0.29 (-3.12%) | 22,395,120 |
13 Oct 2023 | CNY | 9.1 | 9.39 | 9.06 | 9.29 | 9.29 | +0.04 (+0.43%) | 22,267,730 |
12 Oct 2023 | CNY | 9.66 | 9.8 | 9.16 | 9.25 | 9.25 | -0.15 (-1.60%) | 24,028,800 |
11 Oct 2023 | CNY | 9.11 | 9.64 | 9.11 | 9.4 | 9.4 | +0.17 (+1.84%) | 28,768,120 |
10 Oct 2023 | CNY | 9.4 | 9.66 | 9.12 | 9.23 | 9.23 | -0.14 (-1.49%) | 30,789,580 |
9 Oct 2023 | CNY | 9.5 | 9.85 | 9.31 | 9.37 | 9.37 | -0.36 (-3.70%) | 29,949,461 |
28 Sep 2023 | CNY | 9.67 | 9.98 | 9.3 | 9.73 | 9.73 | +0.01 (+0.10%) | 32,541,418 |
27 Sep 2023 | CNY | 10.05 | 10.19 | 9.68 | 9.72 | 9.72 | -0.74 (-7.07%) | 40,776,780 |
26 Sep 2023 | CNY | 9.85 | 10.97 | 9.52 | 10.46 | 10.46 | +0.33 (+3.26%) | 56,946,407 |
25 Sep 2023 | CNY | 9.88 | 10.66 | 9.81 | 10.13 | 10.13 | +0.02 (+0.20%) | 50,305,449 |
22 Sep 2023 | CNY | 10.85 | 10.96 | 10.04 | 10.11 | 10.11 | -0.69 (-6.39%) | 53,087,738 |
21 Sep 2023 | CNY | 11.01 | 11.74 | 10.7 | 10.8 | 10.8 | -0.63 (-5.51%) | 62,816,143 |