Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 10.33 | 10.33 | 10.11 | 10.13 | 10.13 | -0.19 (-1.84%) | 3,993,069 |
13 Nov 2023 | CNY | 10.26 | 10.36 | 10.18 | 10.32 | 10.32 | +0.06 (+0.58%) | 5,306,000 |
10 Nov 2023 | CNY | 10.03 | 10.27 | 9.92 | 10.26 | 10.26 | +0.24 (+2.40%) | 5,507,070 |
9 Nov 2023 | CNY | 10.02 | 10.07 | 9.98 | 10.02 | 10.02 | -0.03 (-0.30%) | 2,155,500 |
8 Nov 2023 | CNY | 10.18 | 10.19 | 10.01 | 10.05 | 10.05 | -0.13 (-1.28%) | 2,990,669 |
7 Nov 2023 | CNY | 10.08 | 10.2 | 10.01 | 10.18 | 10.18 | +0.08 (+0.79%) | 3,193,500 |
6 Nov 2023 | CNY | 10.2 | 10.21 | 10.07 | 10.1 | 10.1 | -0.07 (-0.69%) | 4,105,400 |
3 Nov 2023 | CNY | 10.18 | 10.25 | 10.11 | 10.17 | 10.17 | 0.0 (0.0%) | 3,024,700 |
2 Nov 2023 | CNY | 10.12 | 10.22 | 10.07 | 10.17 | 10.17 | +0.04 (+0.39%) | 3,196,700 |
1 Nov 2023 | CNY | 10.1 | 10.18 | 10.01 | 10.13 | 10.13 | +0.06 (+0.60%) | 2,675,363 |
31 Oct 2023 | CNY | 10.13 | 10.19 | 10.01 | 10.07 | 10.07 | -0.06 (-0.59%) | 2,101,733 |
30 Oct 2023 | CNY | 10.08 | 10.22 | 10.03 | 10.13 | 10.13 | +0.03 (+0.30%) | 2,763,994 |
27 Oct 2023 | CNY | 10.01 | 10.13 | 9.98 | 10.1 | 10.1 | +0.07 (+0.70%) | 2,753,800 |
26 Oct 2023 | CNY | 9.88 | 10.05 | 9.87 | 10.03 | 10.03 | +0.15 (+1.52%) | 2,555,500 |
25 Oct 2023 | CNY | 9.88 | 9.97 | 9.81 | 9.88 | 9.88 | 0.0 (0.0%) | 1,739,200 |
24 Oct 2023 | CNY | 9.58 | 9.91 | 9.55 | 9.88 | 9.88 | +0.31 (+3.24%) | 2,373,431 |
23 Oct 2023 | CNY | 9.76 | 9.81 | 9.52 | 9.57 | 9.57 | -0.24 (-2.45%) | 2,423,600 |
20 Oct 2023 | CNY | 9.83 | 9.87 | 9.73 | 9.81 | 9.81 | -0.02 (-0.20%) | 1,912,400 |
19 Oct 2023 | CNY | 9.88 | 9.96 | 9.75 | 9.83 | 9.83 | -0.05 (-0.51%) | 2,223,500 |
18 Oct 2023 | CNY | 10.16 | 10.18 | 9.87 | 9.88 | 9.88 | -0.26 (-2.56%) | 3,844,600 |
17 Oct 2023 | CNY | 10.22 | 10.24 | 10.1 | 10.14 | 10.14 | -0.09 (-0.88%) | 2,213,400 |
16 Oct 2023 | CNY | 10.02 | 10.29 | 10.02 | 10.23 | 10.23 | +0.19 (+1.89%) | 4,113,000 |
13 Oct 2023 | CNY | 10.04 | 10.16 | 10.01 | 10.04 | 10.04 | -0.07 (-0.69%) | 2,182,054 |
12 Oct 2023 | CNY | 10.09 | 10.13 | 9.98 | 10.11 | 10.11 | +0.1 (+1.00%) | 2,317,100 |
11 Oct 2023 | CNY | 10.14 | 10.18 | 9.99 | 10.01 | 10.01 | -0.15 (-1.48%) | 3,223,100 |
10 Oct 2023 | CNY | 10.3 | 10.39 | 10.13 | 10.16 | 10.16 | -0.1 (-0.97%) | 2,747,300 |
9 Oct 2023 | CNY | 10.18 | 10.3 | 10.12 | 10.26 | 10.26 | +0.08 (+0.79%) | 3,833,800 |
28 Sep 2023 | CNY | 10.07 | 10.19 | 10.06 | 10.18 | 10.18 | +0.14 (+1.39%) | 2,270,369 |
27 Sep 2023 | CNY | 10.06 | 10.17 | 10.03 | 10.04 | 10.04 | -0.04 (-0.40%) | 1,865,571 |
26 Sep 2023 | CNY | 10.06 | 10.16 | 10.04 | 10.08 | 10.08 | +0.02 (+0.20%) | 1,621,800 |