Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 10.53 | 10.58 | 10.42 | 10.55 | 10.55 | +0.05 (+0.48%) | 5,227,900 |
16 Nov 2023 | CNY | 10.51 | 10.73 | 10.42 | 10.5 | 10.5 | -0.06 (-0.57%) | 7,402,589 |
15 Nov 2023 | CNY | 10.19 | 10.73 | 10.14 | 10.56 | 10.56 | +0.43 (+4.24%) | 14,020,086 |
14 Nov 2023 | CNY | 9.93 | 10.14 | 9.85 | 10.13 | 10.13 | +0.19 (+1.91%) | 6,917,034 |
13 Nov 2023 | CNY | 10.07 | 10.2 | 9.81 | 9.94 | 9.94 | -0.2 (-1.97%) | 8,791,267 |
10 Nov 2023 | CNY | 10.15 | 10.16 | 10.03 | 10.14 | 10.14 | -0.02 (-0.20%) | 5,349,283 |
9 Nov 2023 | CNY | 10.18 | 10.28 | 10.14 | 10.16 | 10.16 | -0.05 (-0.49%) | 4,350,922 |
8 Nov 2023 | CNY | 10.1 | 10.28 | 10.02 | 10.21 | 10.21 | +0.12 (+1.19%) | 6,397,667 |
7 Nov 2023 | CNY | 9.86 | 10.25 | 9.86 | 10.09 | 10.09 | +0.18 (+1.82%) | 6,582,920 |
6 Nov 2023 | CNY | 9.8 | 9.98 | 9.8 | 9.91 | 9.91 | +0.04 (+0.41%) | 7,151,391 |
3 Nov 2023 | CNY | 9.69 | 10.05 | 9.63 | 9.87 | 9.87 | +0.19 (+1.96%) | 10,564,979 |
2 Nov 2023 | CNY | 9.51 | 9.84 | 9.45 | 9.68 | 9.68 | +0.09 (+0.94%) | 7,399,201 |
1 Nov 2023 | CNY | 9.3 | 9.68 | 9.25 | 9.59 | 9.59 | +0.29 (+3.12%) | 8,374,379 |
31 Oct 2023 | CNY | 9.14 | 9.37 | 9.11 | 9.3 | 9.3 | +0.15 (+1.64%) | 6,505,867 |
30 Oct 2023 | CNY | 9.11 | 9.18 | 8.9 | 9.15 | 9.15 | -0.07 (-0.76%) | 7,384,800 |
27 Oct 2023 | CNY | 8.91 | 9.27 | 8.9 | 9.22 | 9.22 | +0.31 (+3.48%) | 6,830,202 |
26 Oct 2023 | CNY | 8.84 | 8.92 | 8.77 | 8.91 | 8.91 | +0.05 (+0.56%) | 3,620,874 |
25 Oct 2023 | CNY | 8.85 | 8.94 | 8.76 | 8.86 | 8.86 | +0.02 (+0.23%) | 4,179,377 |
24 Oct 2023 | CNY | 8.73 | 9.03 | 8.63 | 8.84 | 8.84 | +0.06 (+0.68%) | 5,438,561 |
23 Oct 2023 | CNY | 9.1 | 9.1 | 8.62 | 8.78 | 8.78 | -0.31 (-3.41%) | 8,134,433 |
20 Oct 2023 | CNY | 9.05 | 9.22 | 9.01 | 9.09 | 9.09 | -0.01 (-0.11%) | 4,769,339 |
19 Oct 2023 | CNY | 9 | 9.28 | 8.97 | 9.1 | 9.1 | +0.11 (+1.22%) | 7,953,800 |
18 Oct 2023 | CNY | 9.08 | 9.17 | 8.96 | 8.99 | 8.99 | -0.12 (-1.32%) | 5,335,700 |
17 Oct 2023 | CNY | 9.09 | 9.13 | 8.96 | 9.11 | 9.11 | +0.06 (+0.66%) | 4,984,400 |
16 Oct 2023 | CNY | 9.15 | 9.2 | 9.03 | 9.05 | 9.05 | -0.1 (-1.09%) | 5,393,800 |
13 Oct 2023 | CNY | 9.1 | 9.2 | 8.94 | 9.15 | 9.15 | +0.05 (+0.55%) | 6,258,482 |
12 Oct 2023 | CNY | 9.11 | 9.2 | 9.09 | 9.1 | 9.1 | -0.03 (-0.33%) | 3,961,600 |
11 Oct 2023 | CNY | 9.15 | 9.2 | 9.01 | 9.13 | 9.13 | +0.03 (+0.33%) | 3,757,939 |
10 Oct 2023 | CNY | 9.27 | 9.32 | 9.08 | 9.1 | 9.1 | -0.18 (-1.94%) | 4,721,137 |
9 Oct 2023 | CNY | 9.36 | 9.36 | 9.22 | 9.28 | 9.28 | -0.08 (-0.85%) | 4,657,500 |