Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 9.93 | 10.13 | 9.91 | 10.09 | 10.09 | +0.04 (+0.40%) | 7,970,653 |
16 Nov 2023 | CNY | 10.2 | 10.2 | 9.93 | 10.05 | 10.05 | -0.14 (-1.37%) | 13,334,906 |
15 Nov 2023 | CNY | 10.22 | 10.37 | 10.17 | 10.19 | 10.19 | +0.01 (+0.10%) | 9,158,250 |
14 Nov 2023 | CNY | 10.19 | 10.34 | 10.12 | 10.18 | 10.18 | -0.02 (-0.20%) | 8,679,830 |
13 Nov 2023 | CNY | 10.24 | 10.3 | 10.12 | 10.2 | 10.2 | -0.09 (-0.87%) | 7,411,043 |
10 Nov 2023 | CNY | 10.21 | 10.31 | 10.06 | 10.29 | 10.29 | +0.09 (+0.88%) | 7,887,973 |
9 Nov 2023 | CNY | 10.27 | 10.34 | 10.19 | 10.2 | 10.2 | -0.12 (-1.16%) | 6,565,810 |
8 Nov 2023 | CNY | 10.31 | 10.45 | 10.24 | 10.32 | 10.32 | -0.02 (-0.19%) | 7,424,416 |
7 Nov 2023 | CNY | 10.39 | 10.41 | 10.24 | 10.34 | 10.34 | -0.06 (-0.58%) | 7,051,400 |
6 Nov 2023 | CNY | 10.27 | 10.4 | 10.27 | 10.4 | 10.4 | +0.14 (+1.36%) | 7,000,800 |
3 Nov 2023 | CNY | 10.18 | 10.35 | 10.17 | 10.26 | 10.26 | +0.07 (+0.69%) | 5,910,600 |
2 Nov 2023 | CNY | 10.3 | 10.33 | 10.17 | 10.19 | 10.19 | -0.11 (-1.07%) | 5,031,100 |
1 Nov 2023 | CNY | 10.26 | 10.35 | 10.18 | 10.3 | 10.3 | +0.06 (+0.59%) | 7,515,100 |
31 Oct 2023 | CNY | 10.35 | 10.44 | 10.13 | 10.24 | 10.24 | -0.21 (-2.01%) | 8,171,400 |
30 Oct 2023 | CNY | 10.43 | 10.5 | 10.36 | 10.45 | 10.45 | -0.03 (-0.29%) | 5,987,834 |
27 Oct 2023 | CNY | 10.24 | 10.57 | 10.22 | 10.48 | 10.48 | +0.24 (+2.34%) | 6,953,786 |
26 Oct 2023 | CNY | 10.24 | 10.27 | 10.14 | 10.24 | 10.24 | -0.03 (-0.29%) | 3,704,687 |
25 Oct 2023 | CNY | 10.27 | 10.35 | 10.23 | 10.27 | 10.27 | +0.05 (+0.49%) | 5,184,665 |
24 Oct 2023 | CNY | 10.14 | 10.32 | 10.1 | 10.22 | 10.22 | +0.12 (+1.19%) | 8,105,624 |
23 Oct 2023 | CNY | 10.34 | 10.39 | 10.06 | 10.1 | 10.1 | -0.29 (-2.79%) | 6,862,323 |
20 Oct 2023 | CNY | 10.36 | 10.48 | 10.33 | 10.39 | 10.39 | -0.02 (-0.19%) | 5,192,350 |
19 Oct 2023 | CNY | 10.45 | 10.57 | 10.4 | 10.41 | 10.41 | -0.06 (-0.57%) | 4,538,655 |
18 Oct 2023 | CNY | 10.66 | 10.7 | 10.45 | 10.47 | 10.47 | -0.22 (-2.06%) | 6,203,849 |
17 Oct 2023 | CNY | 10.71 | 10.76 | 10.61 | 10.69 | 10.69 | -0.02 (-0.19%) | 4,850,911 |
16 Oct 2023 | CNY | 10.8 | 10.81 | 10.66 | 10.71 | 10.71 | -0.06 (-0.56%) | 4,500,745 |
13 Oct 2023 | CNY | 10.82 | 10.87 | 10.71 | 10.77 | 10.77 | -0.11 (-1.01%) | 4,246,100 |
12 Oct 2023 | CNY | 10.94 | 11.03 | 10.87 | 10.88 | 10.88 | +0.02 (+0.18%) | 5,687,550 |
11 Oct 2023 | CNY | 10.96 | 11.05 | 10.86 | 10.86 | 10.86 | -0.11 (-1.00%) | 6,875,264 |
10 Oct 2023 | CNY | 11.04 | 11.2 | 10.92 | 10.97 | 10.97 | -0.07 (-0.63%) | 8,019,478 |
9 Oct 2023 | CNY | 11.32 | 11.33 | 10.98 | 11.04 | 11.04 | -0.37 (-3.24%) | 9,881,556 |