Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 10.5 | 10.75 | 10.34 | 10.37 | 10.37 | -0.11 (-1.05%) | 6,778,760 |
20 Sep 2023 | CNY | 10.3 | 10.62 | 10.22 | 10.48 | 10.48 | +0.18 (+1.75%) | 9,940,240 |
19 Sep 2023 | CNY | 10.24 | 10.38 | 10.24 | 10.3 | 10.3 | +0.06 (+0.59%) | 3,550,280 |
18 Sep 2023 | CNY | 10.24 | 10.31 | 10.12 | 10.24 | 10.24 | +0.02 (+0.20%) | 3,041,981 |
15 Sep 2023 | CNY | 10.19 | 10.27 | 10.16 | 10.22 | 10.22 | +0.02 (+0.20%) | 2,288,300 |
14 Sep 2023 | CNY | 10.24 | 10.38 | 10.15 | 10.2 | 10.2 | -0.09 (-0.87%) | 2,777,700 |
13 Sep 2023 | CNY | 10.31 | 10.45 | 10.23 | 10.29 | 10.29 | -0.02 (-0.19%) | 3,856,583 |
12 Sep 2023 | CNY | 10.41 | 10.45 | 10.24 | 10.31 | 10.31 | -0.1 (-0.96%) | 3,567,600 |
11 Sep 2023 | CNY | 10.56 | 10.56 | 10.29 | 10.41 | 10.41 | -0.15 (-1.42%) | 5,142,600 |
8 Sep 2023 | CNY | 10.54 | 10.68 | 10.5 | 10.56 | 10.56 | -0.01 (-0.09%) | 3,237,627 |
7 Sep 2023 | CNY | 10.75 | 10.87 | 10.56 | 10.57 | 10.57 | -0.22 (-2.04%) | 3,065,400 |
6 Sep 2023 | CNY | 10.72 | 10.85 | 10.67 | 10.79 | 10.79 | +0.05 (+0.47%) | 3,566,800 |
5 Sep 2023 | CNY | 10.68 | 10.79 | 10.62 | 10.74 | 10.74 | -0.04 (-0.37%) | 4,836,700 |
4 Sep 2023 | CNY | 10.67 | 10.84 | 10.65 | 10.78 | 10.78 | +0.1 (+0.94%) | 6,556,540 |
1 Sep 2023 | CNY | 10.42 | 10.74 | 10.36 | 10.68 | 10.68 | +0.18 (+1.71%) | 7,520,347 |
31 Aug 2023 | CNY | 10.34 | 10.74 | 10.31 | 10.5 | 10.5 | +0.16 (+1.55%) | 9,368,984 |
30 Aug 2023 | CNY | 10.5 | 10.58 | 10.31 | 10.34 | 10.34 | -0.25 (-2.36%) | 4,934,240 |
29 Aug 2023 | CNY | 10.22 | 10.63 | 10.19 | 10.59 | 10.59 | +0.35 (+3.42%) | 7,071,400 |
28 Aug 2023 | CNY | 10.66 | 10.66 | 10.2 | 10.24 | 10.24 | +0.13 (+1.29%) | 10,848,700 |
25 Aug 2023 | CNY | 10.17 | 10.34 | 10 | 10.11 | 10.11 | -0.08 (-0.79%) | 5,594,944 |
24 Aug 2023 | CNY | 10.34 | 10.46 | 10.08 | 10.19 | 10.19 | -0.15 (-1.45%) | 5,890,044 |
23 Aug 2023 | CNY | 10.55 | 10.56 | 10.3 | 10.34 | 10.34 | -0.21 (-1.99%) | 4,215,700 |
22 Aug 2023 | CNY | 10.6 | 10.71 | 10.39 | 10.55 | 10.55 | -0.04 (-0.38%) | 5,121,100 |
21 Aug 2023 | CNY | 10.64 | 10.77 | 10.57 | 10.59 | 10.59 | -0.09 (-0.84%) | 3,256,000 |
18 Aug 2023 | CNY | 10.76 | 10.93 | 10.63 | 10.68 | 10.68 | -0.05 (-0.47%) | 5,324,260 |
17 Aug 2023 | CNY | 10.63 | 10.75 | 10.43 | 10.73 | 10.73 | +0.06 (+0.56%) | 4,904,400 |
16 Aug 2023 | CNY | 10.72 | 10.77 | 10.56 | 10.67 | 10.67 | -0.15 (-1.39%) | 5,450,000 |
15 Aug 2023 | CNY | 10.93 | 10.99 | 10.7 | 10.82 | 10.82 | -0.14 (-1.28%) | 6,245,970 |
14 Aug 2023 | CNY | 10.52 | 11.33 | 10.38 | 10.96 | 10.96 | +0.31 (+2.91%) | 14,588,040 |
11 Aug 2023 | CNY | 11.15 | 11.15 | 10.61 | 10.65 | 10.65 | -0.38 (-3.45%) | 9,752,800 |