Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 10.45 | 10.54 | 10.41 | 10.5 | 10.5 | +0.08 (+0.77%) | 3,676,400 |
14 Nov 2023 | CNY | 10.33 | 10.43 | 10.31 | 10.42 | 10.42 | +0.07 (+0.68%) | 2,713,700 |
13 Nov 2023 | CNY | 10.38 | 10.42 | 10.3 | 10.35 | 10.35 | +0.07 (+0.68%) | 3,298,700 |
10 Nov 2023 | CNY | 10.42 | 10.46 | 10.23 | 10.28 | 10.28 | -0.17 (-1.63%) | 3,184,000 |
9 Nov 2023 | CNY | 10.55 | 10.65 | 10.39 | 10.45 | 10.45 | -0.1 (-0.95%) | 3,489,120 |
8 Nov 2023 | CNY | 10.45 | 10.66 | 10.43 | 10.55 | 10.55 | +0.08 (+0.76%) | 5,005,800 |
7 Nov 2023 | CNY | 10.57 | 10.57 | 10.35 | 10.47 | 10.47 | -0.05 (-0.48%) | 4,236,000 |
6 Nov 2023 | CNY | 10.26 | 10.53 | 10.26 | 10.52 | 10.52 | +0.25 (+2.43%) | 4,445,700 |
3 Nov 2023 | CNY | 10.35 | 10.38 | 10.23 | 10.27 | 10.27 | -0.08 (-0.77%) | 3,229,500 |
2 Nov 2023 | CNY | 10.48 | 10.5 | 10.33 | 10.35 | 10.35 | -0.13 (-1.24%) | 2,885,880 |
1 Nov 2023 | CNY | 10.38 | 10.49 | 10.34 | 10.48 | 10.48 | +0.1 (+0.96%) | 3,452,550 |
31 Oct 2023 | CNY | 10.4 | 10.54 | 10.29 | 10.38 | 10.38 | -0.05 (-0.48%) | 3,141,500 |
30 Oct 2023 | CNY | 10.38 | 10.5 | 10.33 | 10.43 | 10.43 | -0.05 (-0.48%) | 2,951,500 |
27 Oct 2023 | CNY | 10.25 | 10.55 | 10.22 | 10.48 | 10.48 | +0.17 (+1.65%) | 3,485,200 |
26 Oct 2023 | CNY | 10.31 | 10.36 | 10.16 | 10.31 | 10.31 | -0.02 (-0.19%) | 3,329,500 |
25 Oct 2023 | CNY | 10.07 | 10.39 | 10.07 | 10.33 | 10.33 | +0.17 (+1.67%) | 4,606,660 |
24 Oct 2023 | CNY | 9.74 | 10.18 | 9.66 | 10.16 | 10.16 | +0.5 (+5.18%) | 5,271,120 |
23 Oct 2023 | CNY | 9.9 | 9.91 | 9.6 | 9.66 | 9.66 | -0.26 (-2.62%) | 3,725,400 |
20 Oct 2023 | CNY | 9.99 | 10.05 | 9.9 | 9.92 | 9.92 | -0.07 (-0.70%) | 2,061,470 |
19 Oct 2023 | CNY | 9.9 | 10.15 | 9.9 | 9.99 | 9.99 | +0.03 (+0.30%) | 3,204,740 |
18 Oct 2023 | CNY | 10.26 | 10.26 | 9.94 | 9.96 | 9.96 | -0.32 (-3.11%) | 3,541,450 |
17 Oct 2023 | CNY | 10.26 | 10.35 | 10.21 | 10.28 | 10.28 | +0.02 (+0.19%) | 2,571,100 |
16 Oct 2023 | CNY | 10.32 | 10.41 | 10.19 | 10.26 | 10.26 | -0.08 (-0.77%) | 2,905,100 |
13 Oct 2023 | CNY | 10.45 | 10.48 | 10.3 | 10.34 | 10.34 | -0.14 (-1.34%) | 2,309,200 |
12 Oct 2023 | CNY | 10.63 | 10.63 | 10.41 | 10.48 | 10.48 | -0.08 (-0.76%) | 2,820,170 |
11 Oct 2023 | CNY | 10.6 | 10.65 | 10.45 | 10.56 | 10.56 | +0.02 (+0.19%) | 3,147,800 |
10 Oct 2023 | CNY | 10.48 | 10.64 | 10.48 | 10.54 | 10.54 | +0.07 (+0.67%) | 2,334,000 |
9 Oct 2023 | CNY | 10.67 | 10.68 | 10.43 | 10.47 | 10.47 | -0.21 (-1.97%) | 2,347,100 |
28 Sep 2023 | CNY | 10.69 | 10.78 | 10.61 | 10.68 | 10.68 | 0.0 (0.0%) | 2,513,910 |
27 Sep 2023 | CNY | 10.55 | 10.75 | 10.43 | 10.68 | 10.68 | +0.15 (+1.42%) | 2,930,600 |