Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 10.06 | 10.15 | 9.98 | 10.12 | 10.12 | +0.12 (+1.20%) | 2,075,300 |
17 Nov 2023 | CNY | 9.91 | 10.01 | 9.88 | 10 | 10 | +0.09 (+0.91%) | 1,878,200 |
16 Nov 2023 | CNY | 10 | 10 | 9.88 | 9.91 | 9.91 | -0.06 (-0.60%) | 1,747,200 |
15 Nov 2023 | CNY | 10.05 | 10.11 | 9.93 | 9.97 | 9.97 | -0.07 (-0.70%) | 1,678,100 |
14 Nov 2023 | CNY | 10.06 | 10.11 | 9.95 | 10.04 | 10.04 | -0.02 (-0.20%) | 1,660,200 |
13 Nov 2023 | CNY | 9.96 | 10.1 | 9.93 | 10.06 | 10.06 | +0.13 (+1.31%) | 2,039,900 |
10 Nov 2023 | CNY | 9.81 | 9.94 | 9.76 | 9.93 | 9.93 | +0.08 (+0.81%) | 1,289,850 |
9 Nov 2023 | CNY | 9.88 | 9.97 | 9.8 | 9.85 | 9.85 | -0.06 (-0.61%) | 1,901,250 |
8 Nov 2023 | CNY | 9.98 | 10.02 | 9.85 | 9.91 | 9.91 | -0.07 (-0.70%) | 2,303,784 |
7 Nov 2023 | CNY | 9.87 | 10.03 | 9.83 | 9.98 | 9.98 | +0.05 (+0.50%) | 2,347,100 |
6 Nov 2023 | CNY | 9.87 | 10.06 | 9.85 | 9.93 | 9.93 | +0.01 (+0.10%) | 2,126,100 |
3 Nov 2023 | CNY | 9.74 | 9.98 | 9.73 | 9.92 | 9.92 | +0.18 (+1.85%) | 2,264,500 |
2 Nov 2023 | CNY | 9.84 | 9.89 | 9.69 | 9.74 | 9.74 | -0.1 (-1.02%) | 1,327,300 |
1 Nov 2023 | CNY | 9.78 | 9.93 | 9.74 | 9.84 | 9.84 | +0.1 (+1.03%) | 2,109,300 |
31 Oct 2023 | CNY | 9.72 | 9.9 | 9.64 | 9.74 | 9.74 | +0.02 (+0.21%) | 2,683,500 |
30 Oct 2023 | CNY | 9.79 | 9.9 | 9.71 | 9.72 | 9.72 | -0.07 (-0.72%) | 2,785,660 |
27 Oct 2023 | CNY | 9.49 | 9.83 | 9.49 | 9.79 | 9.79 | +0.27 (+2.84%) | 2,108,600 |
26 Oct 2023 | CNY | 9.66 | 9.73 | 9.45 | 9.52 | 9.52 | -0.14 (-1.45%) | 2,034,600 |
25 Oct 2023 | CNY | 9.9 | 9.9 | 9.66 | 9.66 | 9.66 | -0.16 (-1.63%) | 2,016,578 |
24 Oct 2023 | CNY | 9.34 | 9.84 | 9.31 | 9.82 | 9.82 | +0.46 (+4.91%) | 2,938,800 |
23 Oct 2023 | CNY | 9.57 | 9.61 | 9.3 | 9.36 | 9.36 | -0.21 (-2.19%) | 1,720,300 |
20 Oct 2023 | CNY | 9.44 | 9.73 | 9.44 | 9.57 | 9.57 | +0.08 (+0.84%) | 1,506,000 |
19 Oct 2023 | CNY | 9.39 | 9.69 | 9.3 | 9.49 | 9.49 | +0.05 (+0.53%) | 1,745,200 |
18 Oct 2023 | CNY | 9.7 | 9.77 | 9.4 | 9.44 | 9.44 | -0.28 (-2.88%) | 1,527,300 |
17 Oct 2023 | CNY | 9.61 | 9.8 | 9.55 | 9.72 | 9.72 | +0.19 (+1.99%) | 1,905,100 |
16 Oct 2023 | CNY | 9.61 | 9.64 | 9.45 | 9.53 | 9.53 | -0.08 (-0.83%) | 1,888,700 |
13 Oct 2023 | CNY | 9.61 | 9.66 | 9.54 | 9.61 | 9.61 | -0.02 (-0.21%) | 1,120,600 |
12 Oct 2023 | CNY | 9.61 | 9.7 | 9.48 | 9.63 | 9.63 | 0.0 (0.0%) | 1,571,400 |
11 Oct 2023 | CNY | 9.55 | 9.68 | 9.41 | 9.63 | 9.63 | +0.12 (+1.26%) | 1,775,300 |
10 Oct 2023 | CNY | 9.67 | 9.75 | 9.5 | 9.51 | 9.51 | -0.12 (-1.25%) | 1,548,700 |