Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | CNY | 12.39 | 12.54 | 12.17 | 12.18 | 12.18 | -0.25 (-2.01%) | 1,306,300 |
18 Sep 2023 | CNY | 12.1 | 12.57 | 12.07 | 12.43 | 12.43 | +0.27 (+2.22%) | 1,715,500 |
15 Sep 2023 | CNY | 12.33 | 12.33 | 12.16 | 12.16 | 12.16 | -0.14 (-1.14%) | 1,239,400 |
14 Sep 2023 | CNY | 12.49 | 12.5 | 12.2 | 12.3 | 12.3 | -0.1 (-0.81%) | 1,094,800 |
13 Sep 2023 | CNY | 12.58 | 12.63 | 12.31 | 12.4 | 12.4 | -0.2 (-1.59%) | 1,464,602 |
12 Sep 2023 | CNY | 12.58 | 12.69 | 12.58 | 12.6 | 12.6 | -0.1 (-0.79%) | 1,027,600 |
11 Sep 2023 | CNY | 12.69 | 12.76 | 12.49 | 12.7 | 12.7 | +0.07 (+0.55%) | 1,321,500 |
8 Sep 2023 | CNY | 12.4 | 12.69 | 12.4 | 12.63 | 12.63 | +0.11 (+0.88%) | 1,228,100 |
7 Sep 2023 | CNY | 12.73 | 12.78 | 12.48 | 12.52 | 12.52 | -0.26 (-2.03%) | 1,682,300 |
6 Sep 2023 | CNY | 12.6 | 12.81 | 12.49 | 12.78 | 12.78 | +0.17 (+1.35%) | 1,932,300 |
5 Sep 2023 | CNY | 12.56 | 12.65 | 12.5 | 12.61 | 12.61 | +0.05 (+0.40%) | 1,321,000 |
4 Sep 2023 | CNY | 12.4 | 12.58 | 12.37 | 12.56 | 12.56 | +0.18 (+1.45%) | 1,515,100 |
1 Sep 2023 | CNY | 12.34 | 12.42 | 12.25 | 12.38 | 12.38 | +0.03 (+0.24%) | 1,140,300 |
31 Aug 2023 | CNY | 12.43 | 12.55 | 12.17 | 12.35 | 12.35 | -0.08 (-0.64%) | 1,212,200 |
30 Aug 2023 | CNY | 12.45 | 12.63 | 12.38 | 12.43 | 12.43 | +0.05 (+0.40%) | 1,661,300 |
29 Aug 2023 | CNY | 12 | 12.42 | 11.9 | 12.38 | 12.38 | +0.36 (+3.00%) | 2,191,700 |
28 Aug 2023 | CNY | 12.72 | 12.72 | 12 | 12.02 | 12.02 | +0.02 (+0.17%) | 2,058,900 |
25 Aug 2023 | CNY | 12.25 | 12.28 | 11.96 | 12 | 12 | -0.23 (-1.88%) | 1,771,836 |
24 Aug 2023 | CNY | 12.33 | 12.38 | 12.11 | 12.23 | 12.23 | -0.03 (-0.24%) | 1,522,500 |
23 Aug 2023 | CNY | 12.47 | 12.68 | 12.26 | 12.26 | 12.26 | -0.25 (-2.00%) | 1,894,000 |
22 Aug 2023 | CNY | 12.48 | 12.57 | 12.21 | 12.51 | 12.51 | +0.11 (+0.89%) | 1,507,000 |
21 Aug 2023 | CNY | 12.61 | 12.77 | 12.38 | 12.4 | 12.4 | -0.31 (-2.44%) | 2,318,102 |
18 Aug 2023 | CNY | 12.9 | 13.07 | 12.7 | 12.71 | 12.71 | -0.3 (-2.31%) | 2,899,400 |
17 Aug 2023 | CNY | 12.75 | 13.28 | 12.7 | 13.01 | 13.01 | +0.29 (+2.28%) | 3,839,500 |
16 Aug 2023 | CNY | 12.9 | 12.9 | 12.7 | 12.72 | 12.72 | -0.21 (-1.62%) | 1,402,000 |
15 Aug 2023 | CNY | 13.09 | 13.15 | 12.8 | 12.93 | 12.93 | -0.15 (-1.15%) | 1,318,000 |
14 Aug 2023 | CNY | 13 | 13.08 | 12.82 | 13.08 | 13.08 | +0.18 (+1.40%) | 1,432,804 |
11 Aug 2023 | CNY | 13.23 | 13.26 | 12.9 | 12.9 | 12.9 | -0.32 (-2.42%) | 1,679,000 |
10 Aug 2023 | CNY | 13.12 | 13.22 | 13.09 | 13.22 | 13.22 | +0.1 (+0.76%) | 1,078,200 |
9 Aug 2023 | CNY | 13.1 | 13.2 | 13.03 | 13.12 | 13.12 | -0.03 (-0.23%) | 1,137,202 |