Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 9.64 | 9.9 | 9.6 | 9.82 | 9.82 | +0.18 (+1.87%) | 4,418,340 |
24 Nov 2023 | CNY | 9.57 | 9.7 | 9.57 | 9.64 | 9.64 | +0.02 (+0.21%) | 1,881,800 |
23 Nov 2023 | CNY | 9.6 | 9.64 | 9.51 | 9.62 | 9.62 | +0.03 (+0.31%) | 1,697,900 |
22 Nov 2023 | CNY | 9.5 | 9.7 | 9.47 | 9.59 | 9.59 | +0.03 (+0.31%) | 2,184,140 |
21 Nov 2023 | CNY | 9.53 | 9.63 | 9.5 | 9.56 | 9.56 | +0.04 (+0.42%) | 2,067,140 |
20 Nov 2023 | CNY | 9.44 | 9.53 | 9.41 | 9.52 | 9.52 | +0.1 (+1.06%) | 1,373,000 |
17 Nov 2023 | CNY | 9.42 | 9.46 | 9.34 | 9.42 | 9.42 | +0.04 (+0.43%) | 970,100 |
16 Nov 2023 | CNY | 9.45 | 9.45 | 9.35 | 9.38 | 9.38 | -0.03 (-0.32%) | 919,650 |
15 Nov 2023 | CNY | 9.45 | 9.47 | 9.37 | 9.41 | 9.41 | -0.01 (-0.11%) | 937,300 |
14 Nov 2023 | CNY | 9.46 | 9.46 | 9.32 | 9.42 | 9.42 | -0.01 (-0.11%) | 1,174,150 |
13 Nov 2023 | CNY | 9.33 | 9.46 | 9.32 | 9.43 | 9.43 | +0.11 (+1.18%) | 1,345,800 |
10 Nov 2023 | CNY | 9.26 | 9.35 | 9.19 | 9.32 | 9.32 | +0.04 (+0.43%) | 1,287,550 |
9 Nov 2023 | CNY | 9.39 | 9.39 | 9.25 | 9.28 | 9.28 | -0.08 (-0.85%) | 1,239,400 |
8 Nov 2023 | CNY | 9.39 | 9.45 | 9.33 | 9.36 | 9.36 | -0.04 (-0.43%) | 794,600 |
7 Nov 2023 | CNY | 9.37 | 9.44 | 9.31 | 9.4 | 9.4 | +0.02 (+0.21%) | 1,336,420 |
6 Nov 2023 | CNY | 9.38 | 9.39 | 9.3 | 9.38 | 9.38 | +0.08 (+0.86%) | 1,399,300 |
3 Nov 2023 | CNY | 9.42 | 9.45 | 9.29 | 9.3 | 9.3 | -0.07 (-0.75%) | 1,530,940 |
2 Nov 2023 | CNY | 9.4 | 9.47 | 9.34 | 9.37 | 9.37 | -0.03 (-0.32%) | 1,560,630 |
1 Nov 2023 | CNY | 9.26 | 9.42 | 9.26 | 9.4 | 9.4 | +0.09 (+0.97%) | 1,535,000 |
31 Oct 2023 | CNY | 9.24 | 9.31 | 9.23 | 9.31 | 9.31 | +0.07 (+0.76%) | 962,700 |
30 Oct 2023 | CNY | 9.47 | 9.52 | 9.17 | 9.24 | 9.24 | -0.2 (-2.12%) | 3,030,500 |
27 Oct 2023 | CNY | 9.22 | 9.56 | 9.18 | 9.44 | 9.44 | +0.22 (+2.39%) | 2,798,310 |
26 Oct 2023 | CNY | 9.13 | 9.23 | 9.13 | 9.22 | 9.22 | +0.01 (+0.11%) | 840,400 |
25 Oct 2023 | CNY | 9.11 | 9.23 | 9.1 | 9.21 | 9.21 | +0.14 (+1.54%) | 1,105,540 |
24 Oct 2023 | CNY | 8.94 | 9.11 | 8.94 | 9.07 | 9.07 | +0.13 (+1.45%) | 957,800 |
23 Oct 2023 | CNY | 9.06 | 9.11 | 8.9 | 8.94 | 8.94 | -0.14 (-1.54%) | 1,519,500 |
20 Oct 2023 | CNY | 9.2 | 9.2 | 9.07 | 9.08 | 9.08 | -0.02 (-0.22%) | 845,800 |
19 Oct 2023 | CNY | 9.21 | 9.25 | 9.09 | 9.1 | 9.1 | -0.13 (-1.41%) | 1,195,900 |
18 Oct 2023 | CNY | 9.38 | 9.38 | 9.22 | 9.23 | 9.23 | -0.15 (-1.60%) | 1,079,000 |
17 Oct 2023 | CNY | 9.4 | 9.45 | 9.33 | 9.38 | 9.38 | +0.01 (+0.11%) | 839,400 |