Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 9.69 | 9.73 | 9.47 | 9.51 | 9.51 | -0.16 (-1.65%) | 5,779,500 |
21 Nov 2023 | CNY | 9.58 | 9.86 | 9.58 | 9.67 | 9.67 | +0.12 (+1.26%) | 8,642,200 |
20 Nov 2023 | CNY | 9.5 | 9.56 | 9.26 | 9.55 | 9.55 | +0.2 (+2.14%) | 7,933,100 |
17 Nov 2023 | CNY | 9.14 | 9.4 | 9.13 | 9.35 | 9.35 | +0.15 (+1.63%) | 7,371,600 |
16 Nov 2023 | CNY | 9.11 | 9.26 | 9.04 | 9.2 | 9.2 | +0.05 (+0.55%) | 5,451,859 |
15 Nov 2023 | CNY | 9.15 | 9.2 | 8.94 | 9.15 | 9.15 | +0.03 (+0.33%) | 5,292,500 |
14 Nov 2023 | CNY | 9.04 | 9.14 | 8.97 | 9.12 | 9.12 | +0.16 (+1.79%) | 5,412,600 |
13 Nov 2023 | CNY | 8.97 | 9.09 | 8.91 | 8.96 | 8.96 | -0.01 (-0.11%) | 3,729,300 |
10 Nov 2023 | CNY | 9.04 | 9.07 | 8.87 | 8.97 | 8.97 | -0.07 (-0.77%) | 4,838,700 |
9 Nov 2023 | CNY | 8.95 | 9.11 | 8.8 | 9.04 | 9.04 | +0.04 (+0.44%) | 7,743,100 |
8 Nov 2023 | CNY | 9.18 | 9.24 | 8.92 | 9 | 9 | -0.21 (-2.28%) | 8,171,900 |
7 Nov 2023 | CNY | 9.19 | 9.25 | 8.98 | 9.21 | 9.21 | +0.08 (+0.88%) | 8,456,500 |
6 Nov 2023 | CNY | 9.2 | 9.42 | 9.07 | 9.13 | 9.13 | -0.06 (-0.65%) | 11,923,900 |
3 Nov 2023 | CNY | 8.8 | 9.65 | 8.8 | 9.19 | 9.19 | +0.42 (+4.79%) | 17,336,600 |
2 Nov 2023 | CNY | 9.04 | 9.04 | 8.7 | 8.77 | 8.77 | -0.21 (-2.34%) | 6,574,200 |
1 Nov 2023 | CNY | 9.3 | 9.32 | 8.94 | 8.98 | 8.98 | -0.25 (-2.71%) | 7,792,500 |
31 Oct 2023 | CNY | 9.43 | 9.64 | 9.1 | 9.23 | 9.23 | -0.3 (-3.15%) | 9,568,100 |
30 Oct 2023 | CNY | 9.54 | 10.1 | 9.38 | 9.53 | 9.53 | -0.1 (-1.04%) | 11,968,000 |
27 Oct 2023 | CNY | 9.22 | 9.78 | 9.2 | 9.63 | 9.63 | +0.42 (+4.56%) | 13,022,000 |
26 Oct 2023 | CNY | 9.47 | 9.49 | 9.08 | 9.21 | 9.21 | -0.16 (-1.71%) | 10,175,300 |
25 Oct 2023 | CNY | 8.97 | 9.5 | 8.97 | 9.37 | 9.37 | +0.46 (+5.16%) | 21,353,281 |
24 Oct 2023 | CNY | 8.2 | 8.91 | 8.2 | 8.91 | 8.91 | +0.81 (+10%) | 8,418,100 |
23 Oct 2023 | CNY | 8.46 | 8.7 | 8.08 | 8.1 | 8.1 | -0.84 (-9.40%) | 16,583,355 |
20 Oct 2023 | CNY | 9.76 | 10.25 | 8.77 | 8.94 | 8.94 | -0.8 (-8.21%) | 22,560,800 |
19 Oct 2023 | CNY | 10.5 | 11.29 | 9.65 | 9.74 | 9.74 | -0.59 (-5.71%) | 31,440,717 |
18 Oct 2023 | CNY | 9.29 | 10.33 | 9.24 | 10.33 | 10.33 | +0.94 (+10.01%) | 15,121,861 |
17 Oct 2023 | CNY | 8.93 | 9.39 | 8.8 | 9.39 | 9.39 | +0.05 (+0.54%) | 13,660,200 |
16 Oct 2023 | CNY | 8.74 | 9.58 | 8.65 | 9.34 | 9.34 | +0.61 (+6.99%) | 17,769,896 |
13 Oct 2023 | CNY | 9.04 | 9.1 | 8.64 | 8.73 | 8.73 | -0.36 (-3.96%) | 10,366,268 |
12 Oct 2023 | CNY | 9.17 | 9.17 | 8.77 | 9.09 | 9.09 | +0.09 (+1%) | 12,182,400 |