Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 12.15 | 12.23 | 12.04 | 12.09 | 12.09 | -0.04 (-0.33%) | 8,150,900 |
9 Aug 2023 | CNY | 12.14 | 12.24 | 12.11 | 12.13 | 12.13 | -0.07 (-0.57%) | 7,429,400 |
8 Aug 2023 | CNY | 12.34 | 12.39 | 12.14 | 12.2 | 12.2 | -0.15 (-1.21%) | 10,593,865 |
7 Aug 2023 | CNY | 12.41 | 12.46 | 12.28 | 12.35 | 12.35 | -0.09 (-0.72%) | 8,612,189 |
4 Aug 2023 | CNY | 12.42 | 12.63 | 12.4 | 12.44 | 12.44 | +0.1 (+0.81%) | 12,759,300 |
3 Aug 2023 | CNY | 12.48 | 12.51 | 12.31 | 12.34 | 12.34 | -0.14 (-1.12%) | 10,021,288 |
2 Aug 2023 | CNY | 12.56 | 12.56 | 12.37 | 12.48 | 12.48 | -0.08 (-0.64%) | 8,763,594 |
1 Aug 2023 | CNY | 12.44 | 12.6 | 12.25 | 12.56 | 12.56 | +0.12 (+0.96%) | 14,903,192 |
31 Jul 2023 | CNY | 12.57 | 12.59 | 12.42 | 12.44 | 12.44 | -0.16 (-1.27%) | 15,214,650 |
28 Jul 2023 | CNY | 12.69 | 12.75 | 12.4 | 12.6 | 12.6 | -0.09 (-0.71%) | 15,023,472 |
27 Jul 2023 | CNY | 12.76 | 12.88 | 12.67 | 12.69 | 12.69 | -0.09 (-0.70%) | 9,889,722 |
26 Jul 2023 | CNY | 12.9 | 12.9 | 12.73 | 12.78 | 12.78 | -0.12 (-0.93%) | 9,126,885 |
25 Jul 2023 | CNY | 12.97 | 12.98 | 12.71 | 12.9 | 12.9 | +0.13 (+1.02%) | 12,157,664 |
24 Jul 2023 | CNY | 12.8 | 12.89 | 12.68 | 12.77 | 12.77 | -0.03 (-0.23%) | 11,054,464 |
21 Jul 2023 | CNY | 12.65 | 12.88 | 12.61 | 12.8 | 12.8 | +0.13 (+1.03%) | 11,019,589 |
20 Jul 2023 | CNY | 13 | 13.01 | 12.64 | 12.67 | 12.67 | -0.24 (-1.86%) | 17,348,349 |
19 Jul 2023 | CNY | 13.03 | 13.13 | 12.89 | 12.91 | 12.91 | -0.15 (-1.15%) | 12,664,362 |
18 Jul 2023 | CNY | 13.15 | 13.16 | 12.9 | 13.06 | 13.06 | -0.09 (-0.68%) | 17,185,250 |
17 Jul 2023 | CNY | 13.2 | 13.24 | 13.08 | 13.15 | 13.15 | +0.03 (+0.23%) | 12,296,136 |
14 Jul 2023 | CNY | 13.31 | 13.36 | 13.03 | 13.12 | 13.12 | -0.18 (-1.35%) | 22,420,554 |
13 Jul 2023 | CNY | 13.3 | 13.34 | 13.12 | 13.3 | 13.3 | +0.13 (+0.99%) | 18,763,279 |
12 Jul 2023 | CNY | 13.6 | 13.61 | 13.15 | 13.17 | 13.17 | -0.45 (-3.30%) | 34,898,158 |
11 Jul 2023 | CNY | 13.8 | 13.8 | 13.56 | 13.62 | 13.62 | 0.0 (0.0%) | 21,187,365 |
10 Jul 2023 | CNY | 13.96 | 13.97 | 13.6 | 13.62 | 13.62 | -0.11 (-0.80%) | 23,475,074 |
7 Jul 2023 | CNY | 13.73 | 13.97 | 13.56 | 13.73 | 13.73 | -0.07 (-0.51%) | 30,959,355 |
6 Jul 2023 | CNY | 13.41 | 13.94 | 13.33 | 13.8 | 13.8 | +0.4 (+2.99%) | 47,279,263 |
5 Jul 2023 | CNY | 13.49 | 13.59 | 13.15 | 13.4 | 13.4 | -0.19 (-1.40%) | 34,392,858 |
4 Jul 2023 | CNY | 13.4 | 13.9 | 13.33 | 13.59 | 13.59 | -0.03 (-0.22%) | 38,130,657 |
3 Jul 2023 | CNY | 13.81 | 13.98 | 13.46 | 13.62 | 13.62 | +0.19 (+1.41%) | 36,505,851 |
30 Jun 2023 | CNY | 13.02 | 13.61 | 12.91 | 13.43 | 13.43 | +0.28 (+2.13%) | 38,073,228 |