Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 10.23 | 10.24 | 9.72 | 9.74 | 9.74 | -0.36 (-3.56%) | 16,090,710 |
24 Nov 2023 | CNY | 10.01 | 10.22 | 9.97 | 10.1 | 10.1 | +0.11 (+1.10%) | 20,368,470 |
23 Nov 2023 | CNY | 9.92 | 10.15 | 9.92 | 9.99 | 9.99 | +0.07 (+0.71%) | 13,744,200 |
22 Nov 2023 | CNY | 10.08 | 10.15 | 9.83 | 9.92 | 9.92 | -0.16 (-1.59%) | 18,928,500 |
21 Nov 2023 | CNY | 9.89 | 10.26 | 9.83 | 10.08 | 10.08 | +0.28 (+2.86%) | 26,031,340 |
20 Nov 2023 | CNY | 9.6 | 9.83 | 9.54 | 9.8 | 9.8 | +0.28 (+2.94%) | 17,129,870 |
17 Nov 2023 | CNY | 9.46 | 9.53 | 9.35 | 9.52 | 9.52 | +0.01 (+0.11%) | 10,906,100 |
16 Nov 2023 | CNY | 9.56 | 9.67 | 9.47 | 9.51 | 9.51 | -0.13 (-1.35%) | 10,674,680 |
15 Nov 2023 | CNY | 9.64 | 9.74 | 9.5 | 9.64 | 9.64 | +0.03 (+0.31%) | 13,031,390 |
14 Nov 2023 | CNY | 9.61 | 9.67 | 9.37 | 9.61 | 9.61 | -0.09 (-0.93%) | 20,703,700 |
13 Nov 2023 | CNY | 9.64 | 9.83 | 9.54 | 9.7 | 9.7 | +0.06 (+0.62%) | 17,245,820 |
10 Nov 2023 | CNY | 9.87 | 10.14 | 9.51 | 9.64 | 9.64 | -0.59 (-5.77%) | 32,612,700 |
9 Nov 2023 | CNY | 11.91 | 11.96 | 10.23 | 10.23 | 10.23 | -1.14 (-10.03%) | 56,228,200 |
8 Nov 2023 | CNY | 10.6 | 11.37 | 10.6 | 11.37 | 11.37 | +1.03 (+9.96%) | 38,480,010 |
7 Nov 2023 | CNY | 9.65 | 10.72 | 9.6 | 10.34 | 10.34 | +0.59 (+6.05%) | 48,444,180 |
6 Nov 2023 | CNY | 9.44 | 9.81 | 9.39 | 9.75 | 9.75 | +0.39 (+4.17%) | 28,642,710 |
3 Nov 2023 | CNY | 9.5 | 9.62 | 9.31 | 9.36 | 9.36 | -0.18 (-1.89%) | 25,458,650 |
2 Nov 2023 | CNY | 9.62 | 9.79 | 9.33 | 9.54 | 9.54 | -0.4 (-4.02%) | 40,088,350 |
1 Nov 2023 | CNY | 10.14 | 10.7 | 9.87 | 9.94 | 9.94 | +0.21 (+2.16%) | 52,887,020 |
31 Oct 2023 | CNY | 9.45 | 10.44 | 9.23 | 9.73 | 9.73 | +0.24 (+2.53%) | 46,243,740 |
30 Oct 2023 | CNY | 9.28 | 9.58 | 9.22 | 9.49 | 9.49 | +0.18 (+1.93%) | 25,750,360 |
27 Oct 2023 | CNY | 9.33 | 9.48 | 9.18 | 9.31 | 9.31 | 0.0 (0.0%) | 24,321,910 |
26 Oct 2023 | CNY | 9.13 | 9.8 | 9.1 | 9.31 | 9.31 | 0.0 (0.0%) | 40,429,330 |
25 Oct 2023 | CNY | 9.25 | 9.66 | 9.23 | 9.31 | 9.31 | +0.08 (+0.87%) | 45,428,370 |
24 Oct 2023 | CNY | 9.43 | 9.5 | 8.96 | 9.23 | 9.23 | +0.11 (+1.21%) | 52,792,980 |
23 Oct 2023 | CNY | 8.25 | 9.12 | 8.15 | 9.12 | 9.12 | +0.83 (+10.01%) | 25,524,900 |
20 Oct 2023 | CNY | 8.3 | 8.5 | 7.92 | 8.29 | 8.29 | -0.21 (-2.47%) | 24,163,020 |
19 Oct 2023 | CNY | 8.8 | 8.98 | 8.4 | 8.5 | 8.5 | -0.53 (-5.87%) | 27,709,350 |
18 Oct 2023 | CNY | 8.9 | 9.42 | 8.72 | 9.03 | 9.03 | +0.1 (+1.12%) | 47,045,480 |
17 Oct 2023 | CNY | 8.78 | 9.15 | 8.46 | 8.93 | 8.93 | -0.02 (-0.22%) | 47,355,820 |