Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 10.06 | 10.1 | 9.6 | 9.63 | 9.63 | -0.48 (-4.75%) | 2,855,000 |
28 Sep 2023 | CNY | 9.97 | 10.15 | 9.86 | 10.11 | 10.11 | +0.08 (+0.80%) | 1,530,200 |
27 Sep 2023 | CNY | 9.81 | 10.07 | 9.73 | 10.03 | 10.03 | +0.22 (+2.24%) | 2,332,400 |
26 Sep 2023 | CNY | 9.81 | 9.93 | 9.74 | 9.81 | 9.81 | 0.0 (0.0%) | 1,078,300 |
25 Sep 2023 | CNY | 9.94 | 10.01 | 9.76 | 9.81 | 9.81 | -0.08 (-0.81%) | 1,296,400 |
22 Sep 2023 | CNY | 9.68 | 9.94 | 9.61 | 9.89 | 9.89 | +0.16 (+1.64%) | 1,513,600 |
21 Sep 2023 | CNY | 9.86 | 9.99 | 9.71 | 9.73 | 9.73 | -0.14 (-1.42%) | 1,610,200 |
20 Sep 2023 | CNY | 9.76 | 9.99 | 9.76 | 9.87 | 9.87 | +0.02 (+0.20%) | 1,505,100 |
19 Sep 2023 | CNY | 10 | 10.03 | 9.8 | 9.85 | 9.85 | -0.15 (-1.50%) | 1,742,000 |
18 Sep 2023 | CNY | 9.63 | 10.08 | 9.48 | 10 | 10 | +0.34 (+3.52%) | 2,285,000 |
15 Sep 2023 | CNY | 9.54 | 9.75 | 9.35 | 9.66 | 9.66 | +0.19 (+2.01%) | 2,053,000 |
14 Sep 2023 | CNY | 9.72 | 9.72 | 9.4 | 9.47 | 9.47 | -0.12 (-1.25%) | 1,688,500 |
13 Sep 2023 | CNY | 9.81 | 9.85 | 9.54 | 9.59 | 9.59 | -0.2 (-2.04%) | 2,162,600 |
12 Sep 2023 | CNY | 9.86 | 9.96 | 9.76 | 9.79 | 9.79 | -0.09 (-0.91%) | 1,423,900 |
11 Sep 2023 | CNY | 9.79 | 9.99 | 9.76 | 9.88 | 9.88 | +0.09 (+0.92%) | 1,728,000 |
8 Sep 2023 | CNY | 9.87 | 10.06 | 9.78 | 9.79 | 9.79 | -0.11 (-1.11%) | 1,366,300 |
7 Sep 2023 | CNY | 10.14 | 10.14 | 9.81 | 9.9 | 9.9 | -0.15 (-1.49%) | 2,280,750 |
6 Sep 2023 | CNY | 10.06 | 10.16 | 10.01 | 10.05 | 10.05 | -0.04 (-0.40%) | 1,387,800 |
5 Sep 2023 | CNY | 10.29 | 10.29 | 10.04 | 10.09 | 10.09 | -0.11 (-1.08%) | 2,246,600 |
4 Sep 2023 | CNY | 10.2 | 10.3 | 10.12 | 10.2 | 10.2 | +0.03 (+0.29%) | 2,117,900 |
1 Sep 2023 | CNY | 10.07 | 10.25 | 10.07 | 10.17 | 10.17 | +0.07 (+0.69%) | 1,701,700 |
31 Aug 2023 | CNY | 10.23 | 10.27 | 10 | 10.1 | 10.1 | -0.06 (-0.59%) | 1,548,900 |
30 Aug 2023 | CNY | 9.93 | 10.2 | 9.93 | 10.16 | 10.16 | +0.19 (+1.91%) | 2,311,000 |
29 Aug 2023 | CNY | 9.58 | 9.97 | 9.49 | 9.97 | 9.97 | +0.32 (+3.32%) | 2,583,550 |
28 Aug 2023 | CNY | 9.65 | 9.96 | 9.56 | 9.65 | 9.65 | +0.54 (+5.93%) | 4,737,600 |
25 Aug 2023 | CNY | 9.26 | 9.33 | 9.07 | 9.11 | 9.11 | -0.11 (-1.19%) | 1,784,700 |
24 Aug 2023 | CNY | 9.3 | 9.41 | 9.13 | 9.22 | 9.22 | -0.13 (-1.39%) | 1,897,900 |
23 Aug 2023 | CNY | 9.54 | 9.6 | 9.27 | 9.35 | 9.35 | -0.21 (-2.20%) | 2,218,200 |
22 Aug 2023 | CNY | 9.9 | 9.99 | 9.45 | 9.56 | 9.56 | -0.3 (-3.04%) | 3,550,013 |
21 Aug 2023 | CNY | 9.57 | 10.22 | 9.57 | 9.86 | 9.86 | +0.29 (+3.03%) | 4,713,100 |