Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 10.76 | 10.91 | 10.64 | 10.79 | 10.79 | +0.03 (+0.28%) | 2,145,100 |
9 Nov 2023 | CNY | 10.78 | 10.92 | 10.72 | 10.76 | 10.76 | -0.02 (-0.19%) | 2,156,871 |
8 Nov 2023 | CNY | 10.91 | 10.96 | 10.71 | 10.78 | 10.78 | -0.14 (-1.28%) | 3,053,400 |
7 Nov 2023 | CNY | 10.84 | 10.97 | 10.77 | 10.92 | 10.92 | +0.12 (+1.11%) | 2,881,900 |
6 Nov 2023 | CNY | 10.81 | 10.85 | 10.67 | 10.8 | 10.8 | +0.03 (+0.28%) | 3,050,500 |
3 Nov 2023 | CNY | 10.65 | 10.8 | 10.6 | 10.77 | 10.77 | +0.13 (+1.22%) | 2,419,016 |
2 Nov 2023 | CNY | 10.63 | 10.71 | 10.6 | 10.64 | 10.64 | +0.03 (+0.28%) | 1,637,900 |
1 Nov 2023 | CNY | 10.57 | 10.66 | 10.51 | 10.61 | 10.61 | +0.06 (+0.57%) | 1,462,000 |
31 Oct 2023 | CNY | 10.58 | 10.66 | 10.47 | 10.55 | 10.55 | +0.04 (+0.38%) | 1,732,250 |
30 Oct 2023 | CNY | 10.4 | 10.56 | 10.33 | 10.51 | 10.51 | +0.03 (+0.29%) | 2,070,918 |
27 Oct 2023 | CNY | 10.38 | 10.52 | 10.35 | 10.48 | 10.48 | -0.01 (-0.10%) | 2,416,794 |
26 Oct 2023 | CNY | 10.5 | 10.69 | 10.43 | 10.49 | 10.49 | -0.11 (-1.04%) | 2,771,300 |
25 Oct 2023 | CNY | 10.33 | 10.65 | 10.25 | 10.6 | 10.6 | +0.45 (+4.43%) | 4,607,026 |
24 Oct 2023 | CNY | 9.73 | 10.19 | 9.73 | 10.15 | 10.15 | +0.43 (+4.42%) | 2,918,100 |
23 Oct 2023 | CNY | 9.96 | 9.96 | 9.62 | 9.72 | 9.72 | -0.28 (-2.80%) | 1,998,400 |
20 Oct 2023 | CNY | 10.04 | 10.14 | 9.96 | 10 | 10 | -0.03 (-0.30%) | 1,324,700 |
19 Oct 2023 | CNY | 9.98 | 10.22 | 9.91 | 10.03 | 10.03 | +0.01 (+0.10%) | 1,567,500 |
18 Oct 2023 | CNY | 10.25 | 10.25 | 9.98 | 10.02 | 10.02 | -0.22 (-2.15%) | 1,973,476 |
17 Oct 2023 | CNY | 10.38 | 10.38 | 10.2 | 10.24 | 10.24 | -0.06 (-0.58%) | 1,046,600 |
16 Oct 2023 | CNY | 10.29 | 10.37 | 10.26 | 10.3 | 10.3 | +0.04 (+0.39%) | 1,381,482 |
13 Oct 2023 | CNY | 10.38 | 10.38 | 10.23 | 10.26 | 10.26 | -0.14 (-1.35%) | 1,768,100 |
12 Oct 2023 | CNY | 10.48 | 10.52 | 10.32 | 10.4 | 10.4 | -0.06 (-0.57%) | 1,737,694 |
11 Oct 2023 | CNY | 10.58 | 10.62 | 10.43 | 10.46 | 10.46 | -0.1 (-0.95%) | 1,773,900 |
10 Oct 2023 | CNY | 10.68 | 10.73 | 10.53 | 10.56 | 10.56 | -0.05 (-0.47%) | 1,497,300 |
9 Oct 2023 | CNY | 10.68 | 10.78 | 10.5 | 10.61 | 10.61 | -0.11 (-1.03%) | 1,900,300 |
28 Sep 2023 | CNY | 10.64 | 10.76 | 10.61 | 10.72 | 10.72 | +0.12 (+1.13%) | 1,479,794 |
27 Sep 2023 | CNY | 10.57 | 10.67 | 10.48 | 10.6 | 10.6 | +0.03 (+0.28%) | 1,520,494 |
26 Sep 2023 | CNY | 10.55 | 10.61 | 10.47 | 10.57 | 10.57 | +0.03 (+0.28%) | 1,550,000 |
25 Sep 2023 | CNY | 10.66 | 10.67 | 10.47 | 10.54 | 10.54 | -0.1 (-0.94%) | 1,719,900 |
22 Sep 2023 | CNY | 10.54 | 10.68 | 10.48 | 10.64 | 10.64 | +0.1 (+0.95%) | 1,564,822 |