Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 10.98 | 10.99 | 10.7 | 10.8 | 10.8 | -0.13 (-1.19%) | 7,648,190 |
14 Aug 2023 | CNY | 10.67 | 11.06 | 10.65 | 10.93 | 10.93 | +0.09 (+0.83%) | 10,410,200 |
11 Aug 2023 | CNY | 10.82 | 11.2 | 10.76 | 10.84 | 10.84 | -0.08 (-0.73%) | 9,915,270 |
10 Aug 2023 | CNY | 10.59 | 11.18 | 10.52 | 10.92 | 10.92 | +0.31 (+2.92%) | 8,679,090 |
9 Aug 2023 | CNY | 10.72 | 10.79 | 10.54 | 10.61 | 10.61 | -0.19 (-1.76%) | 3,259,590 |
8 Aug 2023 | CNY | 10.81 | 10.85 | 10.7 | 10.8 | 10.8 | +0.03 (+0.28%) | 3,348,730 |
7 Aug 2023 | CNY | 10.83 | 10.84 | 10.73 | 10.77 | 10.77 | -0.04 (-0.37%) | 3,625,580 |
4 Aug 2023 | CNY | 10.91 | 11.02 | 10.8 | 10.81 | 10.81 | -0.07 (-0.64%) | 3,475,300 |
3 Aug 2023 | CNY | 10.96 | 11 | 10.79 | 10.88 | 10.88 | -0.08 (-0.73%) | 3,435,640 |
2 Aug 2023 | CNY | 11.04 | 11.04 | 10.88 | 10.96 | 10.96 | -0.08 (-0.72%) | 4,255,000 |
1 Aug 2023 | CNY | 11 | 11.19 | 11 | 11.04 | 11.04 | -0.04 (-0.36%) | 5,091,620 |
31 Jul 2023 | CNY | 10.8 | 11.15 | 10.8 | 11.08 | 11.08 | +0.27 (+2.50%) | 7,306,140 |
28 Jul 2023 | CNY | 10.81 | 10.82 | 10.6 | 10.81 | 10.81 | -0.01 (-0.09%) | 4,244,400 |
27 Jul 2023 | CNY | 10.67 | 10.98 | 10.61 | 10.82 | 10.82 | +0.12 (+1.12%) | 5,918,110 |
26 Jul 2023 | CNY | 10.95 | 10.95 | 10.64 | 10.7 | 10.7 | -0.04 (-0.37%) | 4,745,620 |
25 Jul 2023 | CNY | 10.46 | 10.75 | 10.44 | 10.74 | 10.74 | +0.38 (+3.67%) | 6,740,500 |
24 Jul 2023 | CNY | 10.32 | 10.48 | 10.26 | 10.36 | 10.36 | 0.0 (0.0%) | 3,375,800 |
21 Jul 2023 | CNY | 10.28 | 10.5 | 10.17 | 10.36 | 10.36 | +0.04 (+0.39%) | 4,390,400 |
20 Jul 2023 | CNY | 10.32 | 10.44 | 10.23 | 10.32 | 10.32 | +0.02 (+0.19%) | 4,857,370 |
19 Jul 2023 | CNY | 10.2 | 10.39 | 10.16 | 10.3 | 10.3 | +0.04 (+0.39%) | 4,896,880 |
18 Jul 2023 | CNY | 10.65 | 10.66 | 10.23 | 10.26 | 10.26 | -0.2 (-1.91%) | 7,096,230 |
17 Jul 2023 | CNY | 10.85 | 10.87 | 10.32 | 10.46 | 10.46 | -0.51 (-4.65%) | 10,451,870 |
14 Jul 2023 | CNY | 10.82 | 11.32 | 10.76 | 10.97 | 10.97 | +0.17 (+1.57%) | 10,238,420 |
13 Jul 2023 | CNY | 10.9 | 10.94 | 10.68 | 10.8 | 10.8 | -0.09 (-0.83%) | 5,641,390 |
12 Jul 2023 | CNY | 10.96 | 11.04 | 10.85 | 10.89 | 10.89 | -0.07 (-0.64%) | 3,748,530 |
11 Jul 2023 | CNY | 10.91 | 11 | 10.8 | 10.96 | 10.96 | +0.02 (+0.18%) | 3,530,700 |
10 Jul 2023 | CNY | 10.75 | 10.99 | 10.73 | 10.94 | 10.94 | +0.16 (+1.48%) | 5,507,200 |
7 Jul 2023 | CNY | 10.67 | 10.8 | 10.59 | 10.78 | 10.78 | +0.04 (+0.37%) | 3,826,640 |
6 Jul 2023 | CNY | 10.68 | 10.85 | 10.64 | 10.74 | 10.74 | +0.01 (+0.09%) | 5,220,040 |
5 Jul 2023 | CNY | 10.93 | 11.02 | 10.68 | 10.73 | 10.73 | -0.26 (-2.37%) | 5,614,400 |