Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 10.97 | 11 | 10.8 | 10.83 | 10.83 | -0.09 (-0.82%) | 13,494,390 |
15 Nov 2023 | CNY | 11.08 | 11.18 | 10.88 | 10.92 | 10.92 | -0.07 (-0.64%) | 21,220,215 |
14 Nov 2023 | CNY | 10.72 | 11.06 | 10.57 | 10.99 | 10.99 | +0.26 (+2.42%) | 25,331,482 |
13 Nov 2023 | CNY | 10.71 | 10.93 | 10.6 | 10.73 | 10.73 | +0.05 (+0.47%) | 22,669,403 |
10 Nov 2023 | CNY | 10.37 | 11.34 | 10.26 | 10.68 | 10.68 | +0.15 (+1.42%) | 34,090,589 |
9 Nov 2023 | CNY | 11.13 | 11.22 | 10.44 | 10.53 | 10.53 | -0.91 (-7.95%) | 44,023,451 |
8 Nov 2023 | CNY | 11.55 | 11.9 | 11.33 | 11.44 | 11.44 | +0.27 (+2.42%) | 55,498,899 |
7 Nov 2023 | CNY | 11.34 | 11.84 | 10.96 | 11.17 | 11.17 | +0.19 (+1.73%) | 61,638,292 |
6 Nov 2023 | CNY | 10.11 | 10.98 | 10.09 | 10.98 | 10.98 | +1 (+10.02%) | 35,057,799 |
3 Nov 2023 | CNY | 10.18 | 10.43 | 9.96 | 9.98 | 9.98 | +0.19 (+1.94%) | 16,762,500 |
2 Nov 2023 | CNY | 9.78 | 9.86 | 9.72 | 9.79 | 9.79 | -0.02 (-0.20%) | 6,439,280 |
1 Nov 2023 | CNY | 9.9 | 9.92 | 9.78 | 9.81 | 9.81 | -0.07 (-0.71%) | 5,504,056 |
31 Oct 2023 | CNY | 9.85 | 9.98 | 9.77 | 9.88 | 9.88 | +0.03 (+0.30%) | 6,360,744 |
30 Oct 2023 | CNY | 9.83 | 9.97 | 9.7 | 9.85 | 9.85 | -0.01 (-0.10%) | 8,443,360 |
27 Oct 2023 | CNY | 9.62 | 9.96 | 9.62 | 9.86 | 9.86 | +0.18 (+1.86%) | 9,719,000 |
26 Oct 2023 | CNY | 9.55 | 9.72 | 9.53 | 9.68 | 9.68 | +0.07 (+0.73%) | 6,589,824 |
25 Oct 2023 | CNY | 9.4 | 9.77 | 9.4 | 9.61 | 9.61 | +0.28 (+3.00%) | 8,018,383 |
24 Oct 2023 | CNY | 9.01 | 9.36 | 9.01 | 9.33 | 9.33 | +0.36 (+4.01%) | 6,224,752 |
23 Oct 2023 | CNY | 9.27 | 9.28 | 8.91 | 8.97 | 8.97 | -0.31 (-3.34%) | 6,506,200 |
20 Oct 2023 | CNY | 9.12 | 9.41 | 9.11 | 9.28 | 9.28 | +0.12 (+1.31%) | 4,442,572 |
19 Oct 2023 | CNY | 9.12 | 9.28 | 9.06 | 9.16 | 9.16 | +0.01 (+0.11%) | 2,691,439 |
18 Oct 2023 | CNY | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -0.21 (-2.24%) | 3,312,400 |
17 Oct 2023 | CNY | 9.35 | 9.37 | 9.29 | 9.36 | 9.36 | +0.01 (+0.11%) | 2,117,180 |
16 Oct 2023 | CNY | 9.39 | 9.42 | 9.29 | 9.35 | 9.35 | -0.07 (-0.74%) | 3,471,470 |
13 Oct 2023 | CNY | 9.47 | 9.47 | 9.4 | 9.42 | 9.42 | -0.08 (-0.84%) | 2,718,430 |
12 Oct 2023 | CNY | 9.45 | 9.52 | 9.41 | 9.5 | 9.5 | +0.08 (+0.85%) | 2,751,859 |
11 Oct 2023 | CNY | 9.42 | 9.53 | 9.38 | 9.42 | 9.42 | -0.01 (-0.11%) | 2,926,200 |
10 Oct 2023 | CNY | 9.55 | 9.6 | 9.42 | 9.43 | 9.43 | -0.12 (-1.26%) | 3,402,000 |
9 Oct 2023 | CNY | 9.69 | 9.71 | 9.55 | 9.55 | 9.55 | -0.15 (-1.55%) | 3,518,500 |
28 Sep 2023 | CNY | 9.59 | 9.73 | 9.56 | 9.7 | 9.7 | +0.11 (+1.15%) | 2,864,820 |