Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 10.82 | 10.83 | 10.73 | 10.75 | 10.75 | -0.07 (-0.65%) | 3,870,050 |
25 Sep 2023 | CNY | 10.9 | 10.94 | 10.78 | 10.82 | 10.82 | -0.08 (-0.73%) | 4,304,190 |
22 Sep 2023 | CNY | 10.74 | 10.92 | 10.66 | 10.9 | 10.9 | +0.21 (+1.96%) | 6,300,200 |
21 Sep 2023 | CNY | 10.75 | 10.83 | 10.66 | 10.69 | 10.69 | -0.09 (-0.83%) | 5,069,060 |
20 Sep 2023 | CNY | 10.85 | 10.91 | 10.76 | 10.78 | 10.78 | -0.13 (-1.19%) | 4,769,370 |
19 Sep 2023 | CNY | 11 | 11 | 10.84 | 10.91 | 10.91 | -0.13 (-1.18%) | 5,426,700 |
18 Sep 2023 | CNY | 10.91 | 11.12 | 10.82 | 11.04 | 11.04 | +0.12 (+1.10%) | 7,071,610 |
15 Sep 2023 | CNY | 10.91 | 11 | 10.85 | 10.92 | 10.92 | +0.06 (+0.55%) | 5,228,870 |
14 Sep 2023 | CNY | 10.95 | 10.99 | 10.81 | 10.86 | 10.86 | -0.11 (-1.00%) | 5,970,910 |
13 Sep 2023 | CNY | 11.09 | 11.13 | 10.9 | 10.97 | 10.97 | -0.16 (-1.44%) | 7,125,010 |
12 Sep 2023 | CNY | 11.2 | 11.2 | 11.1 | 11.13 | 11.13 | -0.01 (-0.09%) | 5,303,330 |
11 Sep 2023 | CNY | 10.96 | 11.22 | 10.91 | 11.14 | 11.14 | +0.17 (+1.55%) | 8,931,200 |
8 Sep 2023 | CNY | 10.95 | 11.03 | 10.92 | 10.97 | 10.97 | -0.02 (-0.18%) | 5,139,050 |
7 Sep 2023 | CNY | 11.17 | 11.17 | 10.9 | 10.99 | 10.99 | -0.18 (-1.61%) | 11,637,890 |
6 Sep 2023 | CNY | 11.1 | 11.2 | 11 | 11.17 | 11.17 | +0.09 (+0.81%) | 9,217,780 |
5 Sep 2023 | CNY | 11.13 | 11.13 | 11.03 | 11.08 | 11.08 | -0.07 (-0.63%) | 6,230,340 |
4 Sep 2023 | CNY | 10.96 | 11.17 | 10.9 | 11.15 | 11.15 | +0.22 (+2.01%) | 11,142,280 |
1 Sep 2023 | CNY | 10.91 | 10.98 | 10.85 | 10.93 | 10.93 | +0.05 (+0.46%) | 5,741,780 |
31 Aug 2023 | CNY | 10.95 | 11.05 | 10.85 | 10.88 | 10.88 | -0.09 (-0.82%) | 6,260,390 |
30 Aug 2023 | CNY | 10.86 | 11.14 | 10.86 | 10.97 | 10.97 | +0.08 (+0.73%) | 11,213,880 |
29 Aug 2023 | CNY | 10.58 | 10.96 | 10.55 | 10.89 | 10.89 | +0.32 (+3.03%) | 13,302,610 |
28 Aug 2023 | CNY | 10.96 | 11.02 | 10.54 | 10.57 | 10.57 | +0.09 (+0.86%) | 13,688,380 |
25 Aug 2023 | CNY | 10.72 | 10.73 | 10.47 | 10.48 | 10.48 | -0.24 (-2.24%) | 9,067,780 |
24 Aug 2023 | CNY | 10.81 | 10.93 | 10.67 | 10.72 | 10.72 | -0.08 (-0.74%) | 6,432,810 |
23 Aug 2023 | CNY | 11.02 | 11.04 | 10.76 | 10.8 | 10.8 | -0.26 (-2.35%) | 8,420,030 |
22 Aug 2023 | CNY | 11.12 | 11.17 | 10.84 | 11.06 | 11.06 | +0.01 (+0.09%) | 9,452,330 |
21 Aug 2023 | CNY | 11.2 | 11.23 | 11.03 | 11.05 | 11.05 | -0.14 (-1.25%) | 8,339,110 |
18 Aug 2023 | CNY | 11.5 | 11.52 | 11.17 | 11.19 | 11.19 | -0.3 (-2.61%) | 12,606,780 |
17 Aug 2023 | CNY | 11.41 | 11.52 | 11.29 | 11.49 | 11.49 | +0.07 (+0.61%) | 7,323,510 |
16 Aug 2023 | CNY | 11.66 | 11.69 | 11.38 | 11.42 | 11.42 | -0.25 (-2.14%) | 10,456,550 |