Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 10.64 | 10.77 | 10.64 | 10.71 | 10.71 | 0.0 (0.0%) | 2,354,900 |
16 Nov 2023 | CNY | 10.83 | 10.83 | 10.69 | 10.71 | 10.71 | -0.12 (-1.11%) | 2,234,200 |
15 Nov 2023 | CNY | 10.76 | 10.9 | 10.76 | 10.83 | 10.83 | +0.08 (+0.74%) | 3,316,400 |
14 Nov 2023 | CNY | 10.72 | 10.84 | 10.63 | 10.75 | 10.75 | +0.03 (+0.28%) | 3,079,780 |
13 Nov 2023 | CNY | 10.48 | 10.72 | 10.47 | 10.72 | 10.72 | +0.24 (+2.29%) | 3,633,671 |
10 Nov 2023 | CNY | 10.55 | 10.55 | 10.39 | 10.48 | 10.48 | -0.08 (-0.76%) | 2,803,080 |
9 Nov 2023 | CNY | 10.71 | 10.73 | 10.53 | 10.56 | 10.56 | -0.09 (-0.85%) | 3,227,100 |
8 Nov 2023 | CNY | 10.65 | 10.72 | 10.54 | 10.65 | 10.65 | -0.02 (-0.19%) | 3,503,991 |
7 Nov 2023 | CNY | 10.75 | 10.75 | 10.53 | 10.67 | 10.67 | 0.0 (0.0%) | 3,354,266 |
6 Nov 2023 | CNY | 10.46 | 10.68 | 10.46 | 10.67 | 10.67 | +0.22 (+2.11%) | 3,599,775 |
3 Nov 2023 | CNY | 10.31 | 10.54 | 10.31 | 10.45 | 10.45 | +0.14 (+1.36%) | 2,599,500 |
2 Nov 2023 | CNY | 10.47 | 10.55 | 10.31 | 10.31 | 10.31 | -0.18 (-1.72%) | 3,286,600 |
1 Nov 2023 | CNY | 10.35 | 10.52 | 10.32 | 10.49 | 10.49 | +0.13 (+1.25%) | 3,696,204 |
31 Oct 2023 | CNY | 10.46 | 10.46 | 10.27 | 10.36 | 10.36 | -0.15 (-1.43%) | 3,913,817 |
30 Oct 2023 | CNY | 10.4 | 10.53 | 10.33 | 10.51 | 10.51 | +0.04 (+0.38%) | 4,965,102 |
27 Oct 2023 | CNY | 10.47 | 10.51 | 10.33 | 10.47 | 10.47 | +0.04 (+0.38%) | 3,803,200 |
26 Oct 2023 | CNY | 10.35 | 10.52 | 10.22 | 10.43 | 10.43 | -0.03 (-0.29%) | 4,189,100 |
25 Oct 2023 | CNY | 10.28 | 10.56 | 10.28 | 10.46 | 10.46 | +0.25 (+2.45%) | 3,890,243 |
24 Oct 2023 | CNY | 10 | 10.27 | 10 | 10.21 | 10.21 | +0.26 (+2.61%) | 3,921,800 |
23 Oct 2023 | CNY | 10.17 | 10.27 | 9.87 | 9.95 | 9.95 | -0.25 (-2.45%) | 4,392,000 |
20 Oct 2023 | CNY | 10.4 | 10.5 | 10.18 | 10.2 | 10.2 | -0.24 (-2.30%) | 5,010,718 |
19 Oct 2023 | CNY | 10.57 | 10.67 | 10.41 | 10.44 | 10.44 | -0.14 (-1.32%) | 4,998,600 |
18 Oct 2023 | CNY | 10.83 | 10.84 | 10.51 | 10.58 | 10.58 | -0.33 (-3.02%) | 4,720,800 |
17 Oct 2023 | CNY | 11.02 | 11.05 | 10.65 | 10.91 | 10.91 | -0.08 (-0.73%) | 6,288,088 |
16 Oct 2023 | CNY | 10.98 | 11.18 | 10.9 | 10.99 | 10.99 | -0.02 (-0.18%) | 5,847,688 |
13 Oct 2023 | CNY | 11.16 | 11.22 | 10.97 | 11.01 | 11.01 | -0.22 (-1.96%) | 5,256,200 |
12 Oct 2023 | CNY | 11.37 | 11.37 | 11.18 | 11.23 | 11.23 | +0.06 (+0.54%) | 5,508,943 |
11 Oct 2023 | CNY | 11.53 | 11.62 | 11.12 | 11.17 | 11.17 | -0.36 (-3.12%) | 9,314,016 |
10 Oct 2023 | CNY | 12.3 | 12.4 | 11.48 | 11.53 | 11.53 | -0.59 (-4.87%) | 13,326,950 |
9 Oct 2023 | CNY | 12.02 | 12.28 | 11.99 | 12.12 | 12.12 | +0.02 (+0.17%) | 8,971,800 |