Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 10.13 | 10.24 | 9.86 | 9.89 | 9.89 | -0.08 (-0.80%) | 97,881,849 |
14 Nov 2023 | CNY | 9.99 | 10.22 | 9.77 | 9.97 | 9.97 | 0.0 (0.0%) | 139,480,846 |
13 Nov 2023 | CNY | 9.8 | 10.25 | 9.73 | 9.97 | 9.97 | -0.06 (-0.60%) | 137,402,659 |
10 Nov 2023 | CNY | 9.85 | 10.45 | 9.82 | 10.03 | 10.03 | -0.07 (-0.69%) | 185,951,304 |
9 Nov 2023 | CNY | 9.48 | 10.34 | 9.45 | 10.1 | 10.1 | +0.53 (+5.54%) | 216,873,255 |
8 Nov 2023 | CNY | 9.71 | 9.84 | 9.42 | 9.57 | 9.57 | -0.19 (-1.95%) | 132,588,386 |
7 Nov 2023 | CNY | 9.97 | 10.19 | 9.75 | 9.76 | 9.76 | -0.38 (-3.75%) | 183,938,905 |
6 Nov 2023 | CNY | 9.81 | 10.33 | 9.52 | 10.14 | 10.14 | +0.73 (+7.76%) | 238,377,645 |
3 Nov 2023 | CNY | 9.51 | 9.65 | 9.28 | 9.41 | 9.41 | +0.01 (+0.11%) | 136,237,225 |
2 Nov 2023 | CNY | 9.59 | 10.1 | 9.36 | 9.4 | 9.4 | -0.12 (-1.26%) | 165,458,812 |
1 Nov 2023 | CNY | 9.95 | 10.1 | 9.47 | 9.52 | 9.52 | -0.23 (-2.36%) | 134,284,764 |
31 Oct 2023 | CNY | 9.22 | 9.9 | 9.19 | 9.75 | 9.75 | +0.55 (+5.98%) | 206,359,421 |
30 Oct 2023 | CNY | 9.11 | 9.26 | 8.96 | 9.2 | 9.2 | +0.07 (+0.77%) | 111,356,695 |
27 Oct 2023 | CNY | 9.25 | 9.5 | 9.08 | 9.13 | 9.13 | -0.3 (-3.18%) | 145,990,392 |
26 Oct 2023 | CNY | 9.3 | 9.7 | 9.22 | 9.43 | 9.43 | -0.02 (-0.21%) | 173,406,761 |
25 Oct 2023 | CNY | 9.88 | 9.97 | 9.4 | 9.45 | 9.45 | -0.57 (-5.69%) | 243,533,307 |
24 Oct 2023 | CNY | 9.42 | 10.21 | 9.19 | 10.02 | 10.02 | +0.74 (+7.97%) | 309,144,421 |
23 Oct 2023 | CNY | 9.75 | 9.75 | 9.11 | 9.28 | 9.28 | -0.74 (-7.39%) | 242,605,067 |
20 Oct 2023 | CNY | 9.81 | 10.34 | 9.69 | 10.02 | 10.02 | -0.19 (-1.86%) | 292,199,068 |
19 Oct 2023 | CNY | 9.39 | 10.49 | 9.28 | 10.21 | 10.21 | +0.67 (+7.02%) | 339,848,470 |
18 Oct 2023 | CNY | 8.95 | 9.88 | 8.88 | 9.54 | 9.54 | +0.42 (+4.61%) | 311,416,383 |
17 Oct 2023 | CNY | 8.35 | 9.25 | 8.35 | 9.12 | 9.12 | +0.71 (+8.44%) | 320,795,469 |
16 Oct 2023 | CNY | 8.01 | 8.6 | 8.01 | 8.41 | 8.41 | +0.34 (+4.21%) | 164,652,940 |
13 Oct 2023 | CNY | 7.87 | 8.14 | 7.83 | 8.07 | 8.07 | -0.09 (-1.10%) | 105,768,141 |
12 Oct 2023 | CNY | 8.56 | 8.7 | 8.13 | 8.16 | 8.16 | 0.0 (0.0%) | 160,798,595 |
11 Oct 2023 | CNY | 8 | 8.28 | 7.91 | 8.16 | 8.16 | +0.16 (+2%) | 108,417,070 |
10 Oct 2023 | CNY | 7.92 | 8.13 | 7.91 | 8 | 8 | +0.06 (+0.76%) | 84,570,376 |
9 Oct 2023 | CNY | 8.11 | 8.13 | 7.76 | 7.94 | 7.94 | -0.19 (-2.34%) | 93,947,395 |
28 Sep 2023 | CNY | 8.24 | 8.35 | 7.88 | 8.13 | 8.13 | -0.13 (-1.57%) | 121,417,382 |
27 Sep 2023 | CNY | 8.36 | 8.65 | 8.25 | 8.26 | 8.26 | -0.2 (-2.36%) | 134,184,252 |