Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 9.88 | 9.93 | 9.75 | 9.81 | 9.81 | +0.02 (+0.20%) | 1,934,700 |
8 Nov 2023 | CNY | 9.83 | 9.94 | 9.76 | 9.79 | 9.79 | -0.04 (-0.41%) | 1,794,000 |
7 Nov 2023 | CNY | 9.72 | 9.85 | 9.65 | 9.83 | 9.83 | +0.1 (+1.03%) | 2,052,700 |
6 Nov 2023 | CNY | 9.66 | 9.79 | 9.62 | 9.73 | 9.73 | +0.13 (+1.35%) | 2,087,200 |
3 Nov 2023 | CNY | 9.52 | 9.85 | 9.52 | 9.6 | 9.6 | -0.09 (-0.93%) | 2,453,700 |
2 Nov 2023 | CNY | 9.59 | 9.74 | 9.54 | 9.69 | 9.69 | 0.0 (0.0%) | 2,486,900 |
1 Nov 2023 | CNY | 9.52 | 9.71 | 9.45 | 9.69 | 9.69 | +0.13 (+1.36%) | 3,935,600 |
31 Oct 2023 | CNY | 9.76 | 9.76 | 9.5 | 9.56 | 9.56 | -0.22 (-2.25%) | 3,088,350 |
30 Oct 2023 | CNY | 9.26 | 9.9 | 9.26 | 9.78 | 9.78 | +0.24 (+2.52%) | 5,423,000 |
27 Oct 2023 | CNY | 9.44 | 9.65 | 9.25 | 9.54 | 9.54 | +0.1 (+1.06%) | 5,362,400 |
26 Oct 2023 | CNY | 9.54 | 10.08 | 9.33 | 9.44 | 9.44 | +0.19 (+2.05%) | 8,907,800 |
25 Oct 2023 | CNY | 9.25 | 9.27 | 9.08 | 9.25 | 9.25 | +0.09 (+0.98%) | 2,245,000 |
24 Oct 2023 | CNY | 8.88 | 9.23 | 8.79 | 9.16 | 9.16 | +0.26 (+2.92%) | 2,774,500 |
23 Oct 2023 | CNY | 8.89 | 9.22 | 8.81 | 8.9 | 8.9 | -0.12 (-1.33%) | 3,113,100 |
20 Oct 2023 | CNY | 9.15 | 9.15 | 8.99 | 9.02 | 9.02 | -0.03 (-0.33%) | 1,425,500 |
19 Oct 2023 | CNY | 8.99 | 9.27 | 8.99 | 9.05 | 9.05 | -0.07 (-0.77%) | 1,710,900 |
18 Oct 2023 | CNY | 9.17 | 9.23 | 9.03 | 9.12 | 9.12 | -0.14 (-1.51%) | 1,980,625 |
17 Oct 2023 | CNY | 9.13 | 9.4 | 9.13 | 9.26 | 9.26 | +0.06 (+0.65%) | 2,369,800 |
16 Oct 2023 | CNY | 9.12 | 9.3 | 9.07 | 9.2 | 9.2 | +0.04 (+0.44%) | 2,374,100 |
13 Oct 2023 | CNY | 9.13 | 9.17 | 8.99 | 9.16 | 9.16 | +0.05 (+0.55%) | 2,381,000 |
12 Oct 2023 | CNY | 9.17 | 9.3 | 9.08 | 9.11 | 9.11 | -0.13 (-1.41%) | 2,423,900 |
11 Oct 2023 | CNY | 9.22 | 9.31 | 9.07 | 9.24 | 9.24 | +0.02 (+0.22%) | 2,931,900 |
10 Oct 2023 | CNY | 9.32 | 9.32 | 9.09 | 9.22 | 9.22 | +0.1 (+1.10%) | 3,542,600 |
9 Oct 2023 | CNY | 9.23 | 9.54 | 9.06 | 9.12 | 9.12 | -0.09 (-0.98%) | 4,173,200 |
28 Sep 2023 | CNY | 9.07 | 9.36 | 9.03 | 9.21 | 9.21 | +0.21 (+2.33%) | 4,568,902 |
27 Sep 2023 | CNY | 8.79 | 9.24 | 8.57 | 9 | 9 | +0.22 (+2.51%) | 6,970,400 |
26 Sep 2023 | CNY | 8.72 | 8.81 | 8.65 | 8.78 | 8.78 | +0.12 (+1.39%) | 3,462,390 |
25 Sep 2023 | CNY | 8.63 | 8.81 | 8.63 | 8.66 | 8.66 | +0.04 (+0.46%) | 3,065,200 |
22 Sep 2023 | CNY | 8.62 | 8.68 | 8.49 | 8.62 | 8.62 | -0.02 (-0.23%) | 3,746,500 |
21 Sep 2023 | CNY | 8.59 | 8.65 | 8.5 | 8.64 | 8.64 | +0.1 (+1.17%) | 3,908,600 |