Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 10.8 | 10.96 | 10.66 | 10.8 | 10.8 | -0.01 (-0.09%) | 4,440,047 |
30 Oct 2023 | CNY | 10.4 | 10.84 | 10.35 | 10.81 | 10.81 | +0.38 (+3.64%) | 7,179,270 |
27 Oct 2023 | CNY | 10.58 | 10.58 | 9.97 | 10.43 | 10.43 | -0.26 (-2.43%) | 9,734,738 |
26 Oct 2023 | CNY | 10.64 | 10.73 | 10.48 | 10.69 | 10.69 | -0.02 (-0.19%) | 3,212,700 |
25 Oct 2023 | CNY | 10.82 | 10.89 | 10.65 | 10.71 | 10.71 | -0.1 (-0.93%) | 4,127,676 |
24 Oct 2023 | CNY | 11.14 | 11.14 | 10.6 | 10.81 | 10.81 | +0.1 (+0.93%) | 4,557,153 |
23 Oct 2023 | CNY | 10.95 | 11 | 10.66 | 10.71 | 10.71 | -0.28 (-2.55%) | 2,582,861 |
20 Oct 2023 | CNY | 11.12 | 11.3 | 10.99 | 10.99 | 10.99 | -0.16 (-1.43%) | 2,657,260 |
19 Oct 2023 | CNY | 11.21 | 11.42 | 11.07 | 11.15 | 11.15 | -0.03 (-0.27%) | 3,314,893 |
18 Oct 2023 | CNY | 11.43 | 11.57 | 11.15 | 11.18 | 11.18 | -0.38 (-3.29%) | 4,614,909 |
17 Oct 2023 | CNY | 11.62 | 11.74 | 11.39 | 11.56 | 11.56 | -0.07 (-0.60%) | 3,768,483 |
16 Oct 2023 | CNY | 11.8 | 11.92 | 11.56 | 11.63 | 11.63 | -0.18 (-1.52%) | 3,629,720 |
13 Oct 2023 | CNY | 11.67 | 11.9 | 11.58 | 11.81 | 11.81 | +0.14 (+1.20%) | 4,241,780 |
12 Oct 2023 | CNY | 11.57 | 11.9 | 11.54 | 11.67 | 11.67 | +0.11 (+0.95%) | 3,359,150 |
11 Oct 2023 | CNY | 11.39 | 11.8 | 11.39 | 11.56 | 11.56 | +0.2 (+1.76%) | 2,848,400 |
10 Oct 2023 | CNY | 11.74 | 11.74 | 11.34 | 11.36 | 11.36 | -0.32 (-2.74%) | 2,606,732 |
9 Oct 2023 | CNY | 11.79 | 11.8 | 11.53 | 11.68 | 11.68 | -0.06 (-0.51%) | 2,492,020 |
28 Sep 2023 | CNY | 11.81 | 11.89 | 11.67 | 11.74 | 11.74 | -0.05 (-0.42%) | 2,536,286 |
27 Sep 2023 | CNY | 11.69 | 11.8 | 11.56 | 11.79 | 11.79 | +0.31 (+2.70%) | 3,100,721 |
26 Sep 2023 | CNY | 11.72 | 11.72 | 11.46 | 11.48 | 11.48 | -0.18 (-1.54%) | 2,028,300 |
25 Sep 2023 | CNY | 11.6 | 11.78 | 11.37 | 11.66 | 11.66 | +0.09 (+0.78%) | 3,233,412 |
22 Sep 2023 | CNY | 11.27 | 11.59 | 11.16 | 11.57 | 11.57 | +0.29 (+2.57%) | 3,494,141 |
21 Sep 2023 | CNY | 11.49 | 11.55 | 11.24 | 11.28 | 11.28 | -0.21 (-1.83%) | 1,955,570 |
20 Sep 2023 | CNY | 11.63 | 11.77 | 11.48 | 11.49 | 11.49 | -0.19 (-1.63%) | 2,233,437 |
19 Sep 2023 | CNY | 11.54 | 11.79 | 11.5 | 11.68 | 11.68 | +0.15 (+1.30%) | 4,399,452 |
18 Sep 2023 | CNY | 11.46 | 11.75 | 11.38 | 11.53 | 11.53 | +0.15 (+1.32%) | 3,336,320 |
15 Sep 2023 | CNY | 11.09 | 11.58 | 11.06 | 11.38 | 11.38 | +0.29 (+2.61%) | 5,597,665 |
14 Sep 2023 | CNY | 11.08 | 11.11 | 10.98 | 11.09 | 11.09 | +0.08 (+0.73%) | 1,796,990 |
13 Sep 2023 | CNY | 11.24 | 11.28 | 10.95 | 11.01 | 11.01 | -0.23 (-2.05%) | 3,523,480 |
12 Sep 2023 | CNY | 11.4 | 11.47 | 11.21 | 11.24 | 11.24 | -0.12 (-1.06%) | 3,002,040 |