Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 10.39 | 10.68 | 10.22 | 10.31 | 10.31 | -0.09 (-0.87%) | 5,529,300 |
28 Sep 2023 | CNY | 10.08 | 10.41 | 10.02 | 10.4 | 10.4 | +0.32 (+3.17%) | 8,600,497 |
27 Sep 2023 | CNY | 9.87 | 10.13 | 9.78 | 10.08 | 10.08 | +0.22 (+2.23%) | 5,517,000 |
26 Sep 2023 | CNY | 9.86 | 9.92 | 9.75 | 9.86 | 9.86 | +0.01 (+0.10%) | 2,368,252 |
25 Sep 2023 | CNY | 9.77 | 9.92 | 9.72 | 9.85 | 9.85 | +0.06 (+0.61%) | 3,029,090 |
22 Sep 2023 | CNY | 9.69 | 9.81 | 9.64 | 9.79 | 9.79 | +0.06 (+0.62%) | 2,139,100 |
21 Sep 2023 | CNY | 9.78 | 9.9 | 9.64 | 9.73 | 9.73 | -0.05 (-0.51%) | 2,266,000 |
20 Sep 2023 | CNY | 9.71 | 9.85 | 9.7 | 9.78 | 9.78 | +0.03 (+0.31%) | 2,023,100 |
19 Sep 2023 | CNY | 9.78 | 9.89 | 9.71 | 9.75 | 9.75 | -0.03 (-0.31%) | 2,414,700 |
18 Sep 2023 | CNY | 9.63 | 9.89 | 9.42 | 9.78 | 9.78 | +0.15 (+1.56%) | 3,478,300 |
15 Sep 2023 | CNY | 9.56 | 9.76 | 9.56 | 9.63 | 9.63 | +0.02 (+0.21%) | 1,473,900 |
14 Sep 2023 | CNY | 9.64 | 9.69 | 9.53 | 9.61 | 9.61 | -0.08 (-0.83%) | 1,574,100 |
13 Sep 2023 | CNY | 9.77 | 9.86 | 9.41 | 9.69 | 9.69 | -0.04 (-0.41%) | 3,080,800 |
12 Sep 2023 | CNY | 9.86 | 9.9 | 9.7 | 9.73 | 9.73 | -0.13 (-1.32%) | 2,264,600 |
11 Sep 2023 | CNY | 9.88 | 9.88 | 9.76 | 9.86 | 9.86 | +0.05 (+0.51%) | 3,237,800 |
8 Sep 2023 | CNY | 9.74 | 9.91 | 9.68 | 9.81 | 9.81 | +0.03 (+0.31%) | 1,990,600 |
7 Sep 2023 | CNY | 9.88 | 9.98 | 9.77 | 9.78 | 9.78 | -0.14 (-1.41%) | 2,590,400 |
6 Sep 2023 | CNY | 9.77 | 10.01 | 9.66 | 9.92 | 9.92 | +0.14 (+1.43%) | 4,158,700 |
5 Sep 2023 | CNY | 9.72 | 9.85 | 9.69 | 9.78 | 9.78 | -0.01 (-0.10%) | 2,759,400 |
4 Sep 2023 | CNY | 9.85 | 9.97 | 9.74 | 9.79 | 9.79 | -0.07 (-0.71%) | 2,789,700 |
1 Sep 2023 | CNY | 10.02 | 10.02 | 9.77 | 9.86 | 9.86 | -0.13 (-1.30%) | 3,797,100 |
31 Aug 2023 | CNY | 10.1 | 10.15 | 9.9 | 9.99 | 9.99 | -0.09 (-0.89%) | 4,266,500 |
30 Aug 2023 | CNY | 9.69 | 10.15 | 9.68 | 10.08 | 10.08 | +0.35 (+3.60%) | 9,816,176 |
29 Aug 2023 | CNY | 9.37 | 9.9 | 9.37 | 9.73 | 9.73 | +0.25 (+2.64%) | 3,346,400 |
28 Aug 2023 | CNY | 9.7 | 9.75 | 9.46 | 9.48 | 9.48 | +0.21 (+2.27%) | 4,225,557 |
25 Aug 2023 | CNY | 9.1 | 9.32 | 9.02 | 9.27 | 9.27 | +0.03 (+0.32%) | 4,187,300 |
24 Aug 2023 | CNY | 9.43 | 9.45 | 9.23 | 9.24 | 9.24 | -0.19 (-2.01%) | 2,971,314 |
23 Aug 2023 | CNY | 9.6 | 9.61 | 9.37 | 9.43 | 9.43 | -0.14 (-1.46%) | 4,298,828 |
22 Aug 2023 | CNY | 9.65 | 9.72 | 9.46 | 9.57 | 9.57 | -0.05 (-0.52%) | 3,745,400 |
21 Aug 2023 | CNY | 9.77 | 9.83 | 9.59 | 9.62 | 9.62 | -0.15 (-1.54%) | 3,633,800 |