Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 9.69 | 9.74 | 9.67 | 9.71 | 9.71 | +0.01 (+0.10%) | 4,963,600 |
16 Nov 2023 | CNY | 9.77 | 9.78 | 9.69 | 9.7 | 9.7 | -0.05 (-0.51%) | 4,809,328 |
15 Nov 2023 | CNY | 9.8 | 9.82 | 9.73 | 9.75 | 9.75 | +0.02 (+0.21%) | 5,932,000 |
14 Nov 2023 | CNY | 9.65 | 9.77 | 9.63 | 9.73 | 9.73 | +0.08 (+0.83%) | 7,787,068 |
13 Nov 2023 | CNY | 9.64 | 9.68 | 9.58 | 9.65 | 9.65 | +0.01 (+0.10%) | 9,803,815 |
10 Nov 2023 | CNY | 9.65 | 9.74 | 9.61 | 9.64 | 9.64 | -0.09 (-0.92%) | 8,382,515 |
9 Nov 2023 | CNY | 9.86 | 9.89 | 9.68 | 9.73 | 9.73 | -0.17 (-1.72%) | 13,980,635 |
8 Nov 2023 | CNY | 9.97 | 10.09 | 9.83 | 9.9 | 9.9 | -0.1 (-1%) | 16,111,001 |
7 Nov 2023 | CNY | 9.85 | 10.04 | 9.84 | 10 | 10 | +0.12 (+1.21%) | 13,797,419 |
6 Nov 2023 | CNY | 9.7 | 9.98 | 9.62 | 9.88 | 9.88 | +0.26 (+2.70%) | 16,089,711 |
3 Nov 2023 | CNY | 9.49 | 9.73 | 9.49 | 9.62 | 9.62 | +0.13 (+1.37%) | 10,572,071 |
2 Nov 2023 | CNY | 9.61 | 9.64 | 9.46 | 9.49 | 9.49 | -0.16 (-1.66%) | 12,940,834 |
1 Nov 2023 | CNY | 10.22 | 10.46 | 9.63 | 9.65 | 9.65 | +0.04 (+0.42%) | 21,411,224 |
31 Oct 2023 | CNY | 9.6 | 9.64 | 9.57 | 9.61 | 9.61 | +0.01 (+0.10%) | 6,565,421 |
30 Oct 2023 | CNY | 9.52 | 9.61 | 9.49 | 9.6 | 9.6 | +0.04 (+0.42%) | 7,565,704 |
27 Oct 2023 | CNY | 9.4 | 9.58 | 9.4 | 9.56 | 9.56 | +0.11 (+1.16%) | 7,487,995 |
26 Oct 2023 | CNY | 9.27 | 9.48 | 9.23 | 9.45 | 9.45 | +0.12 (+1.29%) | 7,788,240 |
25 Oct 2023 | CNY | 9.32 | 9.47 | 9.32 | 9.33 | 9.33 | +0.11 (+1.19%) | 8,769,216 |
24 Oct 2023 | CNY | 9.15 | 9.23 | 9.09 | 9.22 | 9.22 | +0.12 (+1.32%) | 4,812,400 |
23 Oct 2023 | CNY | 9.21 | 9.32 | 9.01 | 9.1 | 9.1 | -0.19 (-2.05%) | 7,821,201 |
20 Oct 2023 | CNY | 9.3 | 9.39 | 9.26 | 9.29 | 9.29 | -0.01 (-0.11%) | 6,378,555 |
19 Oct 2023 | CNY | 9.45 | 9.54 | 9.3 | 9.3 | 9.3 | -0.17 (-1.80%) | 7,927,506 |
18 Oct 2023 | CNY | 9.55 | 9.58 | 9.46 | 9.47 | 9.47 | -0.1 (-1.04%) | 5,197,390 |
17 Oct 2023 | CNY | 9.58 | 9.61 | 9.5 | 9.57 | 9.57 | -0.03 (-0.31%) | 5,296,273 |
16 Oct 2023 | CNY | 9.66 | 9.75 | 9.57 | 9.6 | 9.6 | -0.08 (-0.83%) | 5,131,700 |
13 Oct 2023 | CNY | 9.78 | 9.78 | 9.64 | 9.68 | 9.68 | -0.09 (-0.92%) | 6,466,271 |
12 Oct 2023 | CNY | 9.82 | 9.85 | 9.76 | 9.77 | 9.77 | 0.0 (0.0%) | 5,138,498 |
11 Oct 2023 | CNY | 9.75 | 9.81 | 9.74 | 9.77 | 9.77 | +0.04 (+0.41%) | 4,497,400 |
10 Oct 2023 | CNY | 9.82 | 9.83 | 9.71 | 9.73 | 9.73 | -0.04 (-0.41%) | 6,294,201 |
9 Oct 2023 | CNY | 9.88 | 9.9 | 9.75 | 9.77 | 9.77 | -0.11 (-1.11%) | 7,526,130 |