Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 10.07 | 10.18 | 9.93 | 10.12 | 10.12 | 0.0 (0.0%) | 9,641,010 |
24 Nov 2023 | CNY | 10.45 | 10.45 | 10 | 10.12 | 10.12 | -0.36 (-3.44%) | 14,141,340 |
23 Nov 2023 | CNY | 10.35 | 10.48 | 10.27 | 10.48 | 10.48 | +0.04 (+0.38%) | 9,437,780 |
22 Nov 2023 | CNY | 10.55 | 10.67 | 10.4 | 10.44 | 10.44 | -0.19 (-1.79%) | 12,694,800 |
21 Nov 2023 | CNY | 10.74 | 10.89 | 10.6 | 10.63 | 10.63 | -0.11 (-1.02%) | 18,459,150 |
20 Nov 2023 | CNY | 10.69 | 10.79 | 10.5 | 10.74 | 10.74 | +0.1 (+0.94%) | 14,982,040 |
17 Nov 2023 | CNY | 10.48 | 10.65 | 10.43 | 10.64 | 10.64 | +0.14 (+1.33%) | 15,038,460 |
16 Nov 2023 | CNY | 10.67 | 10.74 | 10.49 | 10.5 | 10.5 | -0.29 (-2.69%) | 21,090,610 |
15 Nov 2023 | CNY | 10.47 | 10.95 | 10.43 | 10.79 | 10.79 | +0.46 (+4.45%) | 40,714,580 |
14 Nov 2023 | CNY | 10.41 | 10.43 | 10.22 | 10.33 | 10.33 | -0.1 (-0.96%) | 15,238,850 |
13 Nov 2023 | CNY | 10.33 | 10.43 | 10.31 | 10.43 | 10.43 | +0.07 (+0.68%) | 11,380,440 |
10 Nov 2023 | CNY | 10.51 | 10.61 | 10.27 | 10.36 | 10.36 | -0.25 (-2.36%) | 23,983,030 |
9 Nov 2023 | CNY | 11.1 | 11.18 | 10.61 | 10.61 | 10.61 | -0.31 (-2.84%) | 30,468,040 |
8 Nov 2023 | CNY | 10.71 | 10.94 | 10.53 | 10.92 | 10.92 | +0.18 (+1.68%) | 32,609,670 |
7 Nov 2023 | CNY | 10.6 | 10.78 | 10.5 | 10.74 | 10.74 | +0.04 (+0.37%) | 24,258,980 |
6 Nov 2023 | CNY | 10.4 | 10.76 | 10.37 | 10.7 | 10.7 | +0.25 (+2.39%) | 31,198,970 |
3 Nov 2023 | CNY | 10.57 | 10.66 | 10.35 | 10.45 | 10.45 | -0.14 (-1.32%) | 19,485,010 |
2 Nov 2023 | CNY | 10.84 | 10.88 | 10.55 | 10.59 | 10.59 | -0.29 (-2.67%) | 19,904,560 |
1 Nov 2023 | CNY | 10.79 | 10.97 | 10.75 | 10.88 | 10.88 | +0.04 (+0.37%) | 19,344,720 |
31 Oct 2023 | CNY | 10.96 | 11.17 | 10.65 | 10.84 | 10.84 | -0.21 (-1.90%) | 34,053,520 |
30 Oct 2023 | CNY | 10.83 | 11.26 | 10.83 | 11.05 | 11.05 | -0.31 (-2.73%) | 43,745,730 |
27 Oct 2023 | CNY | 10.98 | 11.86 | 10.92 | 11.36 | 11.36 | +0.06 (+0.53%) | 58,824,990 |
26 Oct 2023 | CNY | 11.24 | 11.38 | 10.88 | 11.3 | 11.3 | -0.58 (-4.88%) | 66,490,020 |
25 Oct 2023 | CNY | 11.88 | 12.92 | 11.88 | 11.88 | 11.88 | -1.32 (-10%) | 101,112,460 |
24 Oct 2023 | CNY | 12 | 13.2 | 12 | 13.2 | 13.2 | +1.2 (+10%) | 117,689,030 |
23 Oct 2023 | CNY | 12.56 | 12.56 | 11.43 | 12 | 12 | +0.58 (+5.08%) | 43,401,650 |
20 Oct 2023 | CNY | 10.41 | 11.42 | 10.39 | 11.42 | 11.42 | +1.04 (+10.02%) | 53,859,930 |
19 Oct 2023 | CNY | 9.44 | 10.38 | 9.36 | 10.38 | 10.38 | +0.94 (+9.96%) | 22,246,270 |
18 Oct 2023 | CNY | 9.73 | 9.81 | 9.41 | 9.44 | 9.44 | -0.32 (-3.28%) | 11,346,880 |
17 Oct 2023 | CNY | 9.76 | 10.02 | 9.67 | 9.76 | 9.76 | -0.1 (-1.01%) | 14,095,770 |