Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | CNY | 11.26 | 11.28 | 11 | 11.01 | 11.01 | -0.21 (-1.87%) | 4,537,014 |
17 Oct 2023 | CNY | 11.33 | 11.36 | 11.1 | 11.22 | 11.22 | -0.06 (-0.53%) | 3,680,074 |
16 Oct 2023 | CNY | 11.46 | 11.54 | 11.23 | 11.28 | 11.28 | -0.23 (-2.00%) | 5,121,240 |
13 Oct 2023 | CNY | 11.66 | 11.7 | 11.41 | 11.51 | 11.51 | -0.16 (-1.37%) | 5,281,520 |
12 Oct 2023 | CNY | 11.72 | 11.76 | 11.61 | 11.67 | 11.67 | 0.0 (0.0%) | 4,252,080 |
11 Oct 2023 | CNY | 11.76 | 11.8 | 11.6 | 11.67 | 11.67 | -0.07 (-0.60%) | 4,517,060 |
10 Oct 2023 | CNY | 11.72 | 11.86 | 11.7 | 11.74 | 11.74 | -0.01 (-0.09%) | 4,733,180 |
9 Oct 2023 | CNY | 12.13 | 12.13 | 11.6 | 11.75 | 11.75 | -0.36 (-2.97%) | 8,809,515 |
28 Sep 2023 | CNY | 11.93 | 12.13 | 11.93 | 12.11 | 12.11 | +0.2 (+1.68%) | 5,260,920 |
27 Sep 2023 | CNY | 12.01 | 12.08 | 11.9 | 11.91 | 11.91 | -0.13 (-1.08%) | 4,992,260 |
26 Sep 2023 | CNY | 12.03 | 12.13 | 11.99 | 12.04 | 12.04 | -0.01 (-0.08%) | 4,676,321 |
25 Sep 2023 | CNY | 12.4 | 12.4 | 11.98 | 12.05 | 12.05 | -0.37 (-2.98%) | 9,601,182 |
22 Sep 2023 | CNY | 12.13 | 12.44 | 12.08 | 12.42 | 12.42 | +0.24 (+1.97%) | 6,218,841 |
21 Sep 2023 | CNY | 12.26 | 12.44 | 12.15 | 12.18 | 12.18 | -0.09 (-0.73%) | 5,845,732 |
20 Sep 2023 | CNY | 12.18 | 12.41 | 12.15 | 12.27 | 12.27 | +0.04 (+0.33%) | 6,083,920 |
19 Sep 2023 | CNY | 12.35 | 12.36 | 12.21 | 12.23 | 12.23 | -0.12 (-0.97%) | 4,759,406 |
18 Sep 2023 | CNY | 12.36 | 12.43 | 12.26 | 12.35 | 12.35 | -0.07 (-0.56%) | 6,400,840 |
15 Sep 2023 | CNY | 12.55 | 12.6 | 12.36 | 12.42 | 12.42 | -0.04 (-0.32%) | 5,935,240 |
14 Sep 2023 | CNY | 12.62 | 12.64 | 12.38 | 12.46 | 12.46 | -0.16 (-1.27%) | 7,001,360 |
13 Sep 2023 | CNY | 12.63 | 12.76 | 12.56 | 12.62 | 12.62 | -0.02 (-0.16%) | 7,125,360 |
12 Sep 2023 | CNY | 12.84 | 12.86 | 12.59 | 12.64 | 12.64 | -0.23 (-1.79%) | 9,130,796 |
11 Sep 2023 | CNY | 12.98 | 13.07 | 12.7 | 12.87 | 12.87 | -0.17 (-1.30%) | 9,756,527 |
8 Sep 2023 | CNY | 13.4 | 13.4 | 12.98 | 13.04 | 13.04 | -0.38 (-2.83%) | 13,001,560 |
7 Sep 2023 | CNY | 13.5 | 13.8 | 13.42 | 13.42 | 13.42 | -0.21 (-1.54%) | 11,998,094 |
6 Sep 2023 | CNY | 13.2 | 13.7 | 13.06 | 13.63 | 13.63 | +0.36 (+2.71%) | 17,112,912 |
5 Sep 2023 | CNY | 13.87 | 13.92 | 13.19 | 13.27 | 13.27 | -0.58 (-4.19%) | 16,097,540 |
4 Sep 2023 | CNY | 14 | 14.36 | 13.77 | 13.85 | 13.85 | +0.09 (+0.65%) | 18,228,190 |
1 Sep 2023 | CNY | 14.37 | 14.43 | 13.64 | 13.76 | 13.76 | -0.36 (-2.55%) | 22,040,040 |
31 Aug 2023 | CNY | 15.35 | 15.4 | 14.05 | 14.12 | 14.12 | -1.19 (-7.77%) | 35,829,254 |
30 Aug 2023 | CNY | 15.3 | 15.85 | 15.18 | 15.31 | 15.31 | +0.03 (+0.20%) | 42,627,455 |