Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 9.35 | 9.37 | 9.07 | 9.22 | 9.22 | -0.07 (-0.75%) | 6,497,820 |
13 Nov 2023 | CNY | 9.25 | 9.34 | 9.16 | 9.29 | 9.29 | +0.1 (+1.09%) | 5,123,270 |
10 Nov 2023 | CNY | 9.23 | 9.23 | 9.09 | 9.19 | 9.19 | -0.04 (-0.43%) | 3,866,100 |
9 Nov 2023 | CNY | 9.11 | 9.29 | 9.08 | 9.23 | 9.23 | +0.13 (+1.43%) | 5,332,490 |
8 Nov 2023 | CNY | 9.21 | 9.25 | 9.08 | 9.1 | 9.1 | -0.11 (-1.19%) | 3,878,900 |
7 Nov 2023 | CNY | 9.28 | 9.28 | 9.15 | 9.21 | 9.21 | -0.07 (-0.75%) | 3,557,820 |
6 Nov 2023 | CNY | 9.28 | 9.35 | 9.21 | 9.28 | 9.28 | +0.01 (+0.11%) | 4,076,310 |
3 Nov 2023 | CNY | 9.33 | 9.38 | 9.24 | 9.27 | 9.27 | -0.05 (-0.54%) | 3,543,930 |
2 Nov 2023 | CNY | 9.38 | 9.41 | 9.3 | 9.32 | 9.32 | -0.06 (-0.64%) | 2,964,660 |
1 Nov 2023 | CNY | 9.4 | 9.42 | 9.29 | 9.38 | 9.38 | +0.03 (+0.32%) | 3,866,060 |
31 Oct 2023 | CNY | 9.21 | 9.42 | 9.2 | 9.35 | 9.35 | +0.07 (+0.75%) | 4,384,940 |
30 Oct 2023 | CNY | 9.3 | 9.37 | 9.27 | 9.28 | 9.28 | -0.05 (-0.54%) | 3,123,340 |
27 Oct 2023 | CNY | 9.16 | 9.34 | 9.11 | 9.33 | 9.33 | +0.18 (+1.97%) | 4,459,110 |
26 Oct 2023 | CNY | 9.12 | 9.18 | 9 | 9.15 | 9.15 | +0.01 (+0.11%) | 3,214,340 |
25 Oct 2023 | CNY | 8.94 | 9.26 | 8.94 | 9.14 | 9.14 | +0.28 (+3.16%) | 6,003,830 |
24 Oct 2023 | CNY | 8.82 | 8.93 | 8.74 | 8.86 | 8.86 | +0.04 (+0.45%) | 3,595,030 |
23 Oct 2023 | CNY | 9.04 | 9.05 | 8.78 | 8.82 | 8.82 | -0.2 (-2.22%) | 3,695,100 |
20 Oct 2023 | CNY | 8.96 | 9.12 | 8.91 | 9.02 | 9.02 | +0.06 (+0.67%) | 3,344,860 |
19 Oct 2023 | CNY | 9.12 | 9.12 | 8.94 | 8.96 | 8.96 | -0.18 (-1.97%) | 4,620,720 |
18 Oct 2023 | CNY | 9.21 | 9.35 | 9.11 | 9.14 | 9.14 | -0.14 (-1.51%) | 4,415,610 |
17 Oct 2023 | CNY | 9.36 | 9.48 | 9.26 | 9.28 | 9.28 | -0.06 (-0.64%) | 6,087,840 |
16 Oct 2023 | CNY | 9.37 | 9.39 | 9.21 | 9.34 | 9.34 | +0.04 (+0.43%) | 4,148,130 |
13 Oct 2023 | CNY | 9.35 | 9.35 | 9.25 | 9.3 | 9.3 | -0.08 (-0.85%) | 4,439,770 |
12 Oct 2023 | CNY | 9.11 | 9.4 | 9.11 | 9.38 | 9.38 | +0.3 (+3.30%) | 7,885,700 |
11 Oct 2023 | CNY | 9.09 | 9.21 | 9.06 | 9.08 | 9.08 | -0.01 (-0.11%) | 3,381,200 |
10 Oct 2023 | CNY | 9.19 | 9.3 | 9.08 | 9.09 | 9.09 | -0.1 (-1.09%) | 3,503,000 |
9 Oct 2023 | CNY | 9.16 | 9.19 | 9.06 | 9.19 | 9.19 | +0.03 (+0.33%) | 4,344,010 |
28 Sep 2023 | CNY | 9.14 | 9.23 | 9.14 | 9.16 | 9.16 | +0.01 (+0.11%) | 3,440,350 |
27 Sep 2023 | CNY | 9.16 | 9.24 | 9.14 | 9.15 | 9.15 | -0.03 (-0.33%) | 4,225,530 |
26 Sep 2023 | CNY | 9.24 | 9.31 | 9.15 | 9.18 | 9.18 | -0.09 (-0.97%) | 3,744,900 |