Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 10.53 | 10.73 | 10.53 | 10.7 | 10.7 | +0.17 (+1.61%) | 3,043,689 |
17 Nov 2023 | CNY | 10.5 | 10.58 | 10.4 | 10.53 | 10.53 | +0.02 (+0.19%) | 2,323,300 |
16 Nov 2023 | CNY | 10.57 | 10.64 | 10.5 | 10.51 | 10.51 | -0.06 (-0.57%) | 2,675,638 |
15 Nov 2023 | CNY | 10.55 | 10.62 | 10.49 | 10.57 | 10.57 | +0.05 (+0.48%) | 1,687,800 |
14 Nov 2023 | CNY | 10.62 | 10.63 | 10.42 | 10.52 | 10.52 | -0.06 (-0.57%) | 2,123,800 |
13 Nov 2023 | CNY | 10.41 | 10.58 | 10.3 | 10.58 | 10.58 | +0.21 (+2.03%) | 2,655,588 |
10 Nov 2023 | CNY | 10.4 | 10.43 | 10.23 | 10.37 | 10.37 | +0.02 (+0.19%) | 2,368,688 |
9 Nov 2023 | CNY | 10.4 | 10.48 | 10.29 | 10.35 | 10.35 | 0.0 (0.0%) | 1,939,300 |
8 Nov 2023 | CNY | 10.36 | 10.42 | 10.28 | 10.35 | 10.35 | -0.03 (-0.29%) | 1,944,792 |
7 Nov 2023 | CNY | 10.34 | 10.41 | 10.27 | 10.38 | 10.38 | +0.04 (+0.39%) | 2,285,572 |
6 Nov 2023 | CNY | 10.46 | 10.49 | 10.28 | 10.34 | 10.34 | +0.03 (+0.29%) | 2,875,830 |
3 Nov 2023 | CNY | 10.18 | 10.42 | 10.17 | 10.31 | 10.31 | +0.2 (+1.98%) | 2,778,405 |
2 Nov 2023 | CNY | 10.28 | 10.32 | 10.11 | 10.11 | 10.11 | -0.19 (-1.84%) | 2,057,500 |
1 Nov 2023 | CNY | 10.25 | 10.34 | 10.16 | 10.3 | 10.3 | +0.05 (+0.49%) | 2,260,600 |
31 Oct 2023 | CNY | 10.16 | 10.33 | 10.06 | 10.25 | 10.25 | -0.01 (-0.10%) | 3,968,669 |
30 Oct 2023 | CNY | 10.25 | 10.32 | 10.09 | 10.26 | 10.26 | +0.06 (+0.59%) | 3,230,100 |
27 Oct 2023 | CNY | 10.11 | 10.26 | 9.98 | 10.2 | 10.2 | +0.09 (+0.89%) | 4,228,310 |
26 Oct 2023 | CNY | 9.96 | 10.13 | 9.93 | 10.11 | 10.11 | +0.07 (+0.70%) | 3,192,700 |
25 Oct 2023 | CNY | 9.84 | 10.06 | 9.83 | 10.04 | 10.04 | +0.22 (+2.24%) | 3,335,280 |
24 Oct 2023 | CNY | 9.45 | 9.86 | 9.45 | 9.82 | 9.82 | +0.37 (+3.92%) | 3,394,110 |
23 Oct 2023 | CNY | 9.67 | 9.68 | 9.38 | 9.45 | 9.45 | -0.16 (-1.66%) | 3,093,900 |
20 Oct 2023 | CNY | 9.8 | 9.9 | 9.61 | 9.61 | 9.61 | -0.12 (-1.23%) | 2,360,172 |
19 Oct 2023 | CNY | 9.76 | 9.94 | 9.64 | 9.73 | 9.73 | +0.03 (+0.31%) | 2,741,445 |
18 Oct 2023 | CNY | 9.8 | 9.87 | 9.68 | 9.7 | 9.7 | -0.13 (-1.32%) | 2,859,700 |
17 Oct 2023 | CNY | 9.9 | 10.05 | 9.8 | 9.83 | 9.83 | -0.06 (-0.61%) | 3,460,700 |
16 Oct 2023 | CNY | 9.78 | 9.96 | 9.7 | 9.89 | 9.89 | +0.18 (+1.85%) | 15,958,700 |
13 Oct 2023 | CNY | 10.03 | 10.12 | 9.69 | 9.71 | 9.71 | -0.35 (-3.48%) | 4,914,400 |
12 Oct 2023 | CNY | 10.15 | 10.18 | 9.96 | 10.06 | 10.06 | -0.09 (-0.89%) | 3,756,390 |
11 Oct 2023 | CNY | 10.3 | 10.3 | 9.93 | 10.15 | 10.15 | -0.15 (-1.46%) | 5,827,600 |
10 Oct 2023 | CNY | 10.64 | 10.68 | 10.26 | 10.3 | 10.3 | -0.25 (-2.37%) | 6,175,298 |