Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 10.98 | 11.01 | 10.8 | 10.97 | 10.97 | 0.0 (0.0%) | 5,312,100 |
16 Nov 2023 | CNY | 10.84 | 11.03 | 10.83 | 10.97 | 10.97 | +0.14 (+1.29%) | 4,917,800 |
15 Nov 2023 | CNY | 10.8 | 10.95 | 10.69 | 10.83 | 10.83 | +0.04 (+0.37%) | 4,978,300 |
14 Nov 2023 | CNY | 10.78 | 10.89 | 10.67 | 10.79 | 10.79 | +0.04 (+0.37%) | 5,379,346 |
13 Nov 2023 | CNY | 10.56 | 10.81 | 10.55 | 10.75 | 10.75 | +0.22 (+2.09%) | 5,110,500 |
10 Nov 2023 | CNY | 10.2 | 10.58 | 10.16 | 10.53 | 10.53 | +0.29 (+2.83%) | 6,745,000 |
9 Nov 2023 | CNY | 10.36 | 10.38 | 10.07 | 10.24 | 10.24 | -0.15 (-1.44%) | 5,758,600 |
8 Nov 2023 | CNY | 10.4 | 10.55 | 10.2 | 10.39 | 10.39 | -0.02 (-0.19%) | 8,026,106 |
7 Nov 2023 | CNY | 10.06 | 10.57 | 10 | 10.41 | 10.41 | +0.42 (+4.20%) | 8,986,300 |
6 Nov 2023 | CNY | 9.87 | 10.02 | 9.76 | 9.99 | 9.99 | +0.16 (+1.63%) | 5,897,800 |
3 Nov 2023 | CNY | 9.72 | 9.89 | 9.65 | 9.83 | 9.83 | +0.13 (+1.34%) | 4,825,694 |
2 Nov 2023 | CNY | 9.72 | 9.8 | 9.66 | 9.7 | 9.7 | -0.09 (-0.92%) | 4,946,800 |
1 Nov 2023 | CNY | 9.56 | 9.81 | 9.45 | 9.79 | 9.79 | +0.29 (+3.05%) | 5,827,000 |
31 Oct 2023 | CNY | 9.45 | 9.69 | 9.42 | 9.5 | 9.5 | +0.05 (+0.53%) | 5,179,800 |
30 Oct 2023 | CNY | 9.22 | 9.57 | 9.22 | 9.45 | 9.45 | +0.11 (+1.18%) | 5,465,000 |
27 Oct 2023 | CNY | 9.48 | 9.48 | 9.32 | 9.34 | 9.34 | -0.1 (-1.06%) | 4,294,700 |
26 Oct 2023 | CNY | 9.42 | 9.48 | 9.27 | 9.44 | 9.44 | +0.02 (+0.21%) | 6,369,700 |
25 Oct 2023 | CNY | 9.28 | 9.6 | 9.22 | 9.42 | 9.42 | +0.14 (+1.51%) | 7,796,400 |
24 Oct 2023 | CNY | 9.17 | 9.35 | 9.01 | 9.28 | 9.28 | +0.17 (+1.87%) | 7,373,300 |
23 Oct 2023 | CNY | 9.08 | 9.24 | 9.04 | 9.11 | 9.11 | -0.03 (-0.33%) | 7,060,700 |
20 Oct 2023 | CNY | 9.25 | 9.28 | 8.95 | 9.14 | 9.14 | -0.05 (-0.54%) | 11,861,703 |
19 Oct 2023 | CNY | 8.74 | 9.25 | 8.57 | 9.19 | 9.19 | +0.45 (+5.15%) | 17,133,703 |
18 Oct 2023 | CNY | 8.5 | 8.83 | 8.35 | 8.74 | 8.74 | +0.28 (+3.31%) | 7,734,600 |
17 Oct 2023 | CNY | 8.28 | 8.48 | 8.25 | 8.46 | 8.46 | +0.17 (+2.05%) | 4,119,200 |
16 Oct 2023 | CNY | 8.39 | 8.4 | 8.25 | 8.29 | 8.29 | -0.07 (-0.84%) | 3,432,300 |
13 Oct 2023 | CNY | 8.5 | 8.56 | 8.33 | 8.36 | 8.36 | -0.18 (-2.11%) | 3,977,500 |
12 Oct 2023 | CNY | 8.53 | 8.65 | 8.51 | 8.54 | 8.54 | +0.01 (+0.12%) | 2,916,800 |
11 Oct 2023 | CNY | 8.59 | 8.67 | 8.51 | 8.53 | 8.53 | -0.08 (-0.93%) | 4,077,300 |
10 Oct 2023 | CNY | 8.64 | 8.84 | 8.6 | 8.61 | 8.61 | -0.03 (-0.35%) | 4,051,500 |
9 Oct 2023 | CNY | 9 | 9.05 | 8.59 | 8.64 | 8.64 | -0.36 (-4%) | 5,311,300 |