Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 10.8 | 10.8 | 10.63 | 10.66 | 10.66 | -0.15 (-1.39%) | 606,402 |
25 Sep 2023 | CNY | 10.8 | 10.88 | 10.72 | 10.81 | 10.81 | +0.01 (+0.09%) | 665,220 |
22 Sep 2023 | CNY | 10.6 | 10.83 | 10.42 | 10.8 | 10.8 | +0.2 (+1.89%) | 1,379,290 |
21 Sep 2023 | CNY | 10.68 | 10.78 | 10.52 | 10.6 | 10.6 | -0.17 (-1.58%) | 1,129,180 |
20 Sep 2023 | CNY | 10.8 | 10.83 | 10.64 | 10.77 | 10.77 | -0.05 (-0.46%) | 1,184,980 |
19 Sep 2023 | CNY | 10.83 | 11.14 | 10.8 | 10.82 | 10.82 | -0.14 (-1.28%) | 1,505,766 |
18 Sep 2023 | CNY | 11.08 | 11.1 | 10.83 | 10.96 | 10.96 | -0.14 (-1.26%) | 3,054,398 |
15 Sep 2023 | CNY | 10.7 | 11.7 | 10.56 | 11.1 | 11.1 | +0.42 (+3.93%) | 4,540,076 |
14 Sep 2023 | CNY | 10.72 | 10.75 | 10.56 | 10.68 | 10.68 | +0.02 (+0.19%) | 774,900 |
13 Sep 2023 | CNY | 10.88 | 10.88 | 10.6 | 10.66 | 10.66 | -0.22 (-2.02%) | 843,400 |
12 Sep 2023 | CNY | 10.93 | 10.93 | 10.78 | 10.88 | 10.88 | -0.02 (-0.18%) | 713,000 |
11 Sep 2023 | CNY | 10.75 | 10.95 | 10.72 | 10.9 | 10.9 | +0.15 (+1.40%) | 1,201,801 |
8 Sep 2023 | CNY | 10.66 | 10.76 | 10.61 | 10.75 | 10.75 | +0.09 (+0.84%) | 453,700 |
7 Sep 2023 | CNY | 10.85 | 10.9 | 10.66 | 10.66 | 10.66 | -0.21 (-1.93%) | 985,000 |
6 Sep 2023 | CNY | 10.9 | 10.94 | 10.78 | 10.87 | 10.87 | -0.01 (-0.09%) | 771,300 |
5 Sep 2023 | CNY | 10.95 | 11.06 | 10.86 | 10.88 | 10.88 | -0.04 (-0.37%) | 893,000 |
4 Sep 2023 | CNY | 10.92 | 10.97 | 10.82 | 10.92 | 10.92 | +0.02 (+0.18%) | 903,530 |
1 Sep 2023 | CNY | 11.1 | 11.2 | 10.83 | 10.9 | 10.9 | -0.18 (-1.62%) | 950,400 |
31 Aug 2023 | CNY | 11 | 11.15 | 10.82 | 11.08 | 11.08 | +0.08 (+0.73%) | 1,320,700 |
30 Aug 2023 | CNY | 10.89 | 11.26 | 10.87 | 11 | 11 | +0.13 (+1.20%) | 1,682,122 |
29 Aug 2023 | CNY | 10.51 | 10.92 | 10.41 | 10.87 | 10.87 | +0.26 (+2.45%) | 1,884,930 |
28 Aug 2023 | CNY | 10.99 | 11.26 | 10.55 | 10.61 | 10.61 | -0.01 (-0.09%) | 1,757,100 |
25 Aug 2023 | CNY | 10.97 | 11.05 | 10.51 | 10.62 | 10.62 | -0.39 (-3.54%) | 1,403,377 |
24 Aug 2023 | CNY | 10.71 | 11.12 | 10.63 | 11.01 | 11.01 | +0.27 (+2.51%) | 1,302,977 |
23 Aug 2023 | CNY | 10.81 | 11.39 | 10.74 | 10.74 | 10.74 | -0.04 (-0.37%) | 2,318,801 |
22 Aug 2023 | CNY | 10.78 | 10.87 | 10.52 | 10.78 | 10.78 | 0.0 (0.0%) | 1,152,300 |
21 Aug 2023 | CNY | 11.06 | 11.06 | 10.76 | 10.78 | 10.78 | -0.3 (-2.71%) | 1,137,730 |
18 Aug 2023 | CNY | 11.09 | 11.25 | 10.96 | 11.08 | 11.08 | +0.06 (+0.54%) | 1,905,701 |
17 Aug 2023 | CNY | 11.03 | 11.18 | 10.86 | 11.02 | 11.02 | -0.08 (-0.72%) | 1,209,100 |
16 Aug 2023 | CNY | 11.12 | 11.35 | 11.05 | 11.1 | 11.1 | 0.0 (0.0%) | 1,067,200 |