Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 9.71 | 9.73 | 9.62 | 9.71 | 9.71 | 0.0 (0.0%) | 4,249,300 |
14 Nov 2023 | CNY | 9.67 | 9.75 | 9.65 | 9.71 | 9.71 | +0.02 (+0.21%) | 5,671,599 |
13 Nov 2023 | CNY | 9.78 | 9.78 | 9.51 | 9.69 | 9.69 | -0.09 (-0.92%) | 8,963,718 |
10 Nov 2023 | CNY | 9.76 | 9.86 | 9.72 | 9.78 | 9.78 | -0.01 (-0.10%) | 5,305,100 |
9 Nov 2023 | CNY | 9.71 | 9.81 | 9.67 | 9.79 | 9.79 | +0.1 (+1.03%) | 5,939,283 |
8 Nov 2023 | CNY | 9.71 | 9.79 | 9.66 | 9.69 | 9.69 | -0.02 (-0.21%) | 6,959,611 |
7 Nov 2023 | CNY | 9.75 | 9.77 | 9.67 | 9.71 | 9.71 | -0.03 (-0.31%) | 5,847,100 |
6 Nov 2023 | CNY | 9.84 | 9.89 | 9.66 | 9.74 | 9.74 | -0.11 (-1.12%) | 10,288,232 |
3 Nov 2023 | CNY | 10 | 10.08 | 9.84 | 9.85 | 9.85 | -0.16 (-1.60%) | 7,122,854 |
2 Nov 2023 | CNY | 9.91 | 10.1 | 9.88 | 10.01 | 10.01 | +0.12 (+1.21%) | 7,439,467 |
1 Nov 2023 | CNY | 9.87 | 9.93 | 9.76 | 9.89 | 9.89 | +0.04 (+0.41%) | 6,479,895 |
31 Oct 2023 | CNY | 9.6 | 9.88 | 9.56 | 9.85 | 9.85 | +0.2 (+2.07%) | 11,911,406 |
30 Oct 2023 | CNY | 10.13 | 10.13 | 9.57 | 9.65 | 9.65 | -0.41 (-4.08%) | 19,445,168 |
27 Oct 2023 | CNY | 10.29 | 10.45 | 10.05 | 10.06 | 10.06 | -0.27 (-2.61%) | 10,018,388 |
26 Oct 2023 | CNY | 10.14 | 10.44 | 10.1 | 10.33 | 10.33 | +0.17 (+1.67%) | 6,705,700 |
25 Oct 2023 | CNY | 10.19 | 10.24 | 9.94 | 10.16 | 10.16 | -0.01 (-0.10%) | 7,505,058 |
24 Oct 2023 | CNY | 10.11 | 10.22 | 9.9 | 10.17 | 10.17 | +0.12 (+1.19%) | 7,291,600 |
23 Oct 2023 | CNY | 10.06 | 10.21 | 10.01 | 10.05 | 10.05 | 0.0 (0.0%) | 6,070,000 |
20 Oct 2023 | CNY | 10.24 | 10.24 | 10.03 | 10.05 | 10.05 | -0.16 (-1.57%) | 6,436,000 |
19 Oct 2023 | CNY | 10.33 | 10.34 | 10.2 | 10.21 | 10.21 | -0.12 (-1.16%) | 5,477,100 |
18 Oct 2023 | CNY | 10.37 | 10.47 | 10.33 | 10.33 | 10.33 | -0.06 (-0.58%) | 3,748,600 |
17 Oct 2023 | CNY | 10.3 | 10.52 | 10.3 | 10.39 | 10.39 | +0.03 (+0.29%) | 4,793,728 |
16 Oct 2023 | CNY | 10.17 | 10.41 | 10.17 | 10.36 | 10.36 | +0.18 (+1.77%) | 6,877,785 |
13 Oct 2023 | CNY | 10.31 | 10.34 | 10.13 | 10.18 | 10.18 | -0.12 (-1.17%) | 6,904,400 |
12 Oct 2023 | CNY | 10.25 | 10.41 | 10.23 | 10.3 | 10.3 | +0.08 (+0.78%) | 7,566,100 |
11 Oct 2023 | CNY | 10.37 | 10.41 | 10.2 | 10.22 | 10.22 | -0.15 (-1.45%) | 5,725,702 |
10 Oct 2023 | CNY | 10.48 | 10.56 | 10.31 | 10.37 | 10.37 | -0.09 (-0.86%) | 8,986,418 |
9 Oct 2023 | CNY | 10.26 | 10.57 | 10.25 | 10.46 | 10.46 | +0.07 (+0.67%) | 6,904,982 |
28 Sep 2023 | CNY | 10.35 | 10.43 | 10.23 | 10.39 | 10.39 | +0.09 (+0.87%) | 6,748,700 |
27 Sep 2023 | CNY | 10.46 | 10.58 | 10.25 | 10.3 | 10.3 | -0.19 (-1.81%) | 7,604,988 |