Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 9.97 | 10.07 | 9.8 | 9.86 | 9.86 | -0.13 (-1.30%) | 8,380,820 |
13 Oct 2023 | CNY | 10.14 | 10.14 | 9.98 | 9.99 | 9.99 | -0.21 (-2.06%) | 6,634,500 |
12 Oct 2023 | CNY | 9.96 | 10.22 | 9.93 | 10.2 | 10.2 | +0.28 (+2.82%) | 11,024,400 |
11 Oct 2023 | CNY | 10 | 10.04 | 9.9 | 9.92 | 9.92 | -0.03 (-0.30%) | 6,154,000 |
10 Oct 2023 | CNY | 10 | 10.14 | 9.94 | 9.95 | 9.95 | -0.07 (-0.70%) | 6,029,900 |
9 Oct 2023 | CNY | 10.11 | 10.13 | 9.97 | 10.02 | 10.02 | -0.11 (-1.09%) | 7,637,270 |
28 Sep 2023 | CNY | 10.15 | 10.22 | 10.1 | 10.13 | 10.13 | -0.01 (-0.10%) | 4,844,080 |
27 Sep 2023 | CNY | 10.1 | 10.26 | 10.06 | 10.14 | 10.14 | +0.05 (+0.50%) | 4,698,470 |
26 Sep 2023 | CNY | 10.25 | 10.25 | 10.08 | 10.09 | 10.09 | -0.14 (-1.37%) | 5,216,310 |
25 Sep 2023 | CNY | 10.34 | 10.34 | 10.22 | 10.23 | 10.23 | -0.11 (-1.06%) | 4,367,190 |
22 Sep 2023 | CNY | 10.2 | 10.36 | 10.11 | 10.34 | 10.34 | +0.16 (+1.57%) | 4,358,330 |
21 Sep 2023 | CNY | 10.32 | 10.32 | 10.18 | 10.18 | 10.18 | -0.1 (-0.97%) | 3,826,920 |
20 Sep 2023 | CNY | 10.32 | 10.34 | 10.27 | 10.28 | 10.28 | -0.06 (-0.58%) | 3,596,740 |
19 Sep 2023 | CNY | 10.42 | 10.5 | 10.32 | 10.34 | 10.34 | -0.11 (-1.05%) | 4,051,920 |
18 Sep 2023 | CNY | 10.42 | 10.5 | 10.27 | 10.45 | 10.45 | +0.1 (+0.97%) | 5,152,610 |
15 Sep 2023 | CNY | 10.45 | 10.45 | 10.26 | 10.35 | 10.35 | -0.03 (-0.29%) | 4,022,810 |
14 Sep 2023 | CNY | 10.4 | 10.44 | 10.34 | 10.38 | 10.38 | -0.02 (-0.19%) | 3,372,560 |
13 Sep 2023 | CNY | 10.5 | 10.57 | 10.37 | 10.4 | 10.4 | -0.14 (-1.33%) | 4,814,080 |
12 Sep 2023 | CNY | 10.37 | 10.6 | 10.37 | 10.54 | 10.54 | +0.12 (+1.15%) | 6,312,630 |
11 Sep 2023 | CNY | 10.33 | 10.51 | 10.32 | 10.42 | 10.42 | +0.1 (+0.97%) | 4,710,920 |
8 Sep 2023 | CNY | 10.34 | 10.46 | 10.32 | 10.32 | 10.32 | -0.02 (-0.19%) | 4,216,180 |
7 Sep 2023 | CNY | 10.6 | 10.6 | 10.34 | 10.34 | 10.34 | -0.24 (-2.27%) | 6,933,920 |
6 Sep 2023 | CNY | 10.52 | 10.62 | 10.41 | 10.58 | 10.58 | +0.04 (+0.38%) | 5,740,580 |
5 Sep 2023 | CNY | 10.51 | 10.58 | 10.45 | 10.54 | 10.54 | -0.01 (-0.09%) | 6,025,980 |
4 Sep 2023 | CNY | 10.26 | 10.64 | 10.26 | 10.55 | 10.55 | +0.31 (+3.03%) | 13,083,700 |
1 Sep 2023 | CNY | 10.08 | 10.29 | 10.08 | 10.24 | 10.24 | +0.17 (+1.69%) | 6,869,500 |
31 Aug 2023 | CNY | 10.2 | 10.22 | 10.07 | 10.07 | 10.07 | -0.15 (-1.47%) | 5,665,540 |
30 Aug 2023 | CNY | 10.27 | 10.33 | 10.2 | 10.22 | 10.22 | -0.06 (-0.58%) | 6,762,320 |
29 Aug 2023 | CNY | 10.1 | 10.34 | 10.08 | 10.28 | 10.28 | +0.17 (+1.68%) | 10,031,440 |
28 Aug 2023 | CNY | 10.56 | 10.62 | 10.09 | 10.11 | 10.11 | +0.07 (+0.70%) | 11,666,040 |