Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 11.28 | 11.35 | 11.19 | 11.22 | 11.22 | -0.1 (-0.88%) | 817,601 |
25 Sep 2023 | CNY | 11.49 | 11.49 | 11.26 | 11.32 | 11.32 | -0.15 (-1.31%) | 992,137 |
22 Sep 2023 | CNY | 11.4 | 11.57 | 11.22 | 11.47 | 11.47 | +0.16 (+1.41%) | 1,331,780 |
21 Sep 2023 | CNY | 11.75 | 11.75 | 11.3 | 11.31 | 11.31 | -0.28 (-2.42%) | 1,248,600 |
20 Sep 2023 | CNY | 11.7 | 11.73 | 11.5 | 11.59 | 11.59 | +0.08 (+0.70%) | 1,588,300 |
19 Sep 2023 | CNY | 11.63 | 11.7 | 11.47 | 11.51 | 11.51 | -0.08 (-0.69%) | 1,015,513 |
18 Sep 2023 | CNY | 11.45 | 11.67 | 11.25 | 11.59 | 11.59 | +0.13 (+1.13%) | 1,224,300 |
15 Sep 2023 | CNY | 11.2 | 11.55 | 11.12 | 11.46 | 11.46 | +0.26 (+2.32%) | 1,770,513 |
14 Sep 2023 | CNY | 11.26 | 11.37 | 11.11 | 11.2 | 11.2 | -0.03 (-0.27%) | 1,349,397 |
13 Sep 2023 | CNY | 11.13 | 11.35 | 11.12 | 11.23 | 11.23 | 0.0 (0.0%) | 1,395,200 |
12 Sep 2023 | CNY | 11.63 | 11.63 | 11.21 | 11.23 | 11.23 | -0.24 (-2.09%) | 1,789,013 |
11 Sep 2023 | CNY | 11.32 | 11.85 | 11.29 | 11.47 | 11.47 | +0.17 (+1.50%) | 2,831,600 |
8 Sep 2023 | CNY | 11.12 | 11.32 | 11.12 | 11.3 | 11.3 | +0.06 (+0.53%) | 1,194,213 |
7 Sep 2023 | CNY | 11.47 | 11.6 | 11.18 | 11.24 | 11.24 | -0.13 (-1.14%) | 1,788,113 |
6 Sep 2023 | CNY | 11.32 | 11.42 | 11.2 | 11.37 | 11.37 | +0.09 (+0.80%) | 1,068,413 |
5 Sep 2023 | CNY | 11.56 | 11.6 | 11.2 | 11.28 | 11.28 | -0.28 (-2.42%) | 1,818,833 |
4 Sep 2023 | CNY | 11.48 | 11.76 | 11.48 | 11.56 | 11.56 | +0.08 (+0.70%) | 1,827,833 |
1 Sep 2023 | CNY | 11.68 | 11.98 | 11.4 | 11.48 | 11.48 | -0.15 (-1.29%) | 1,435,200 |
31 Aug 2023 | CNY | 11.9 | 11.9 | 11.57 | 11.63 | 11.63 | -0.23 (-1.94%) | 1,708,700 |
30 Aug 2023 | CNY | 11.98 | 12.13 | 11.81 | 11.86 | 11.86 | +0.01 (+0.08%) | 1,825,900 |
29 Aug 2023 | CNY | 11.49 | 11.87 | 11.3 | 11.85 | 11.85 | +0.63 (+5.61%) | 1,899,100 |
28 Aug 2023 | CNY | 11.55 | 11.71 | 11.08 | 11.22 | 11.22 | +0.19 (+1.72%) | 2,022,500 |
25 Aug 2023 | CNY | 11.3 | 11.3 | 10.96 | 11.03 | 11.03 | -0.16 (-1.43%) | 1,161,100 |
24 Aug 2023 | CNY | 11.38 | 11.39 | 10.99 | 11.19 | 11.19 | -0.19 (-1.67%) | 1,228,400 |
23 Aug 2023 | CNY | 11.44 | 11.58 | 11.26 | 11.38 | 11.38 | -0.06 (-0.52%) | 1,253,600 |
22 Aug 2023 | CNY | 11.76 | 11.76 | 11.31 | 11.44 | 11.44 | -0.22 (-1.89%) | 1,587,900 |
21 Aug 2023 | CNY | 11.7 | 11.88 | 11.55 | 11.66 | 11.66 | -0.03 (-0.26%) | 1,481,500 |
18 Aug 2023 | CNY | 11.98 | 12.05 | 11.61 | 11.69 | 11.69 | -0.25 (-2.09%) | 1,329,000 |
17 Aug 2023 | CNY | 11.88 | 12.03 | 11.75 | 11.94 | 11.94 | +0.02 (+0.17%) | 1,521,500 |
16 Aug 2023 | CNY | 12.04 | 12.19 | 11.82 | 11.92 | 11.92 | -0.08 (-0.67%) | 1,689,901 |