Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 11 | 11.01 | 10.7 | 10.82 | 10.82 | -0.15 (-1.37%) | 4,074,790 |
8 Nov 2023 | CNY | 11.08 | 11.08 | 10.85 | 10.97 | 10.97 | -0.11 (-0.99%) | 4,229,120 |
7 Nov 2023 | CNY | 11.03 | 11.24 | 10.79 | 11.08 | 11.08 | +0.04 (+0.36%) | 6,414,580 |
6 Nov 2023 | CNY | 10.92 | 11.11 | 10.89 | 11.04 | 11.04 | +0.12 (+1.10%) | 8,066,315 |
3 Nov 2023 | CNY | 10.89 | 11.06 | 10.82 | 10.92 | 10.92 | +0.11 (+1.02%) | 4,270,579 |
2 Nov 2023 | CNY | 11 | 11.2 | 10.78 | 10.81 | 10.81 | -0.21 (-1.91%) | 5,032,030 |
1 Nov 2023 | CNY | 10.93 | 11.06 | 10.72 | 11.02 | 11.02 | +0.09 (+0.82%) | 7,530,589 |
31 Oct 2023 | CNY | 11.37 | 11.4 | 10.8 | 10.93 | 10.93 | -0.41 (-3.62%) | 14,181,123 |
30 Oct 2023 | CNY | 11.47 | 11.47 | 11.05 | 11.34 | 11.34 | -0.21 (-1.82%) | 16,286,913 |
27 Oct 2023 | CNY | 10.67 | 11.55 | 10.64 | 11.55 | 11.55 | +1.05 (+10%) | 18,976,657 |
26 Oct 2023 | CNY | 10.3 | 10.58 | 10.06 | 10.5 | 10.5 | +0.26 (+2.54%) | 6,765,860 |
25 Oct 2023 | CNY | 9.8 | 10.26 | 9.8 | 10.24 | 10.24 | +0.48 (+4.92%) | 4,334,580 |
24 Oct 2023 | CNY | 9.74 | 9.98 | 9.72 | 9.76 | 9.76 | +0.03 (+0.31%) | 3,074,600 |
23 Oct 2023 | CNY | 10.05 | 10.1 | 9.65 | 9.73 | 9.73 | -0.37 (-3.66%) | 3,996,740 |
20 Oct 2023 | CNY | 10.2 | 10.38 | 10 | 10.1 | 10.1 | -0.14 (-1.37%) | 3,931,919 |
19 Oct 2023 | CNY | 10.43 | 10.6 | 10.12 | 10.24 | 10.24 | -0.16 (-1.54%) | 5,878,173 |
18 Oct 2023 | CNY | 10.35 | 10.51 | 10.31 | 10.4 | 10.4 | +0.12 (+1.17%) | 5,546,400 |
17 Oct 2023 | CNY | 10.34 | 10.42 | 10.2 | 10.28 | 10.28 | -0.11 (-1.06%) | 3,174,600 |
16 Oct 2023 | CNY | 10.3 | 10.42 | 10.2 | 10.39 | 10.39 | +0.06 (+0.58%) | 3,780,100 |
13 Oct 2023 | CNY | 10.28 | 10.52 | 10.28 | 10.33 | 10.33 | -0.01 (-0.10%) | 3,811,700 |
12 Oct 2023 | CNY | 10.25 | 10.4 | 10.14 | 10.34 | 10.34 | +0.11 (+1.08%) | 4,752,400 |
11 Oct 2023 | CNY | 10.33 | 10.36 | 10.08 | 10.23 | 10.23 | -0.11 (-1.06%) | 3,534,930 |
10 Oct 2023 | CNY | 10.32 | 10.38 | 10.06 | 10.34 | 10.34 | +0.03 (+0.29%) | 5,107,000 |
9 Oct 2023 | CNY | 10.38 | 10.59 | 10.25 | 10.31 | 10.31 | -0.09 (-0.87%) | 6,344,803 |
28 Sep 2023 | CNY | 10.45 | 10.45 | 10.2 | 10.4 | 10.4 | +0.05 (+0.48%) | 8,876,860 |
27 Sep 2023 | CNY | 10.33 | 10.56 | 10.05 | 10.35 | 10.35 | -0.01 (-0.10%) | 11,011,613 |
26 Sep 2023 | CNY | 10.13 | 10.8 | 10.13 | 10.36 | 10.36 | +0.15 (+1.47%) | 16,525,879 |
25 Sep 2023 | CNY | 9.59 | 10.45 | 9.45 | 10.21 | 10.21 | +0.71 (+7.47%) | 13,039,210 |
22 Sep 2023 | CNY | 9.45 | 9.52 | 9.19 | 9.5 | 9.5 | +0.23 (+2.48%) | 2,472,100 |
21 Sep 2023 | CNY | 9.45 | 9.46 | 9.21 | 9.27 | 9.27 | -0.19 (-2.01%) | 2,427,920 |