Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 10.99 | 11.16 | 10.98 | 11.02 | 11.02 | -0.02 (-0.18%) | 2,079,280 |
8 Nov 2023 | CNY | 10.98 | 11.24 | 10.97 | 11.04 | 11.04 | +0.04 (+0.36%) | 3,476,088 |
7 Nov 2023 | CNY | 10.96 | 11.17 | 10.79 | 11 | 11 | -0.02 (-0.18%) | 4,333,068 |
6 Nov 2023 | CNY | 10.87 | 11.19 | 10.8 | 11.02 | 11.02 | +0.16 (+1.47%) | 4,309,417 |
3 Nov 2023 | CNY | 10.57 | 11.18 | 10.57 | 10.86 | 10.86 | +0.22 (+2.07%) | 5,567,504 |
2 Nov 2023 | CNY | 10.67 | 10.82 | 10.61 | 10.64 | 10.64 | -0.02 (-0.19%) | 3,660,940 |
1 Nov 2023 | CNY | 10.99 | 11 | 10.5 | 10.66 | 10.66 | -0.46 (-4.14%) | 9,646,808 |
31 Oct 2023 | CNY | 11 | 11.4 | 10.72 | 11.12 | 11.12 | +0.72 (+6.92%) | 12,788,440 |
30 Oct 2023 | CNY | 10.1 | 10.42 | 10.1 | 10.4 | 10.4 | +0.25 (+2.46%) | 2,417,548 |
27 Oct 2023 | CNY | 10.02 | 10.24 | 9.91 | 10.15 | 10.15 | +0.17 (+1.70%) | 2,154,381 |
26 Oct 2023 | CNY | 10.01 | 10.06 | 9.73 | 9.98 | 9.98 | -0.03 (-0.30%) | 1,538,347 |
25 Oct 2023 | CNY | 10.05 | 10.14 | 9.92 | 10.01 | 10.01 | +0.01 (+0.10%) | 1,512,428 |
24 Oct 2023 | CNY | 9.69 | 10.04 | 9.57 | 10 | 10 | +0.45 (+4.71%) | 2,911,600 |
23 Oct 2023 | CNY | 9.72 | 9.85 | 9.5 | 9.55 | 9.55 | -0.19 (-1.95%) | 2,186,772 |
20 Oct 2023 | CNY | 9.85 | 9.99 | 9.67 | 9.74 | 9.74 | -0.12 (-1.22%) | 2,145,565 |
19 Oct 2023 | CNY | 9.81 | 10.08 | 9.81 | 9.86 | 9.86 | -0.04 (-0.40%) | 2,068,536 |
18 Oct 2023 | CNY | 10.11 | 10.11 | 9.89 | 9.9 | 9.9 | -0.18 (-1.79%) | 2,353,000 |
17 Oct 2023 | CNY | 10.03 | 10.14 | 9.85 | 10.08 | 10.08 | +0.05 (+0.50%) | 2,674,080 |
16 Oct 2023 | CNY | 10.25 | 10.26 | 10 | 10.03 | 10.03 | -0.19 (-1.86%) | 3,119,500 |
13 Oct 2023 | CNY | 10.24 | 10.32 | 10.11 | 10.22 | 10.22 | -0.06 (-0.58%) | 2,849,276 |
12 Oct 2023 | CNY | 10.07 | 10.42 | 10 | 10.28 | 10.28 | +0.21 (+2.09%) | 3,442,748 |
11 Oct 2023 | CNY | 9.98 | 10.15 | 9.88 | 10.07 | 10.07 | +0.09 (+0.90%) | 3,223,460 |
10 Oct 2023 | CNY | 9.96 | 10.11 | 9.9 | 9.98 | 9.98 | -0.01 (-0.10%) | 2,170,404 |
9 Oct 2023 | CNY | 10.12 | 10.26 | 9.93 | 9.99 | 9.99 | -0.18 (-1.77%) | 4,162,088 |
28 Sep 2023 | CNY | 9.94 | 10.21 | 9.85 | 10.17 | 10.17 | +0.32 (+3.25%) | 4,113,944 |
27 Sep 2023 | CNY | 9.81 | 10.03 | 9.71 | 9.85 | 9.85 | +0.04 (+0.41%) | 3,500,516 |
26 Sep 2023 | CNY | 9.95 | 9.95 | 9.77 | 9.81 | 9.81 | -0.14 (-1.41%) | 3,890,920 |
25 Sep 2023 | CNY | 10.13 | 10.2 | 9.73 | 9.95 | 9.95 | -0.28 (-2.74%) | 9,235,628 |
22 Sep 2023 | CNY | 10.58 | 10.69 | 10.03 | 10.23 | 10.23 | +0.23 (+2.30%) | 11,606,025 |
21 Sep 2023 | CNY | 10.63 | 10.63 | 9.87 | 10 | 10 | 0.0 (0.0%) | 3,735,776 |