Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 10.24 | 10.44 | 10.18 | 10.41 | 10.41 | +0.17 (+1.66%) | 3,010,752 |
16 Aug 2023 | CNY | 10.44 | 10.45 | 10.24 | 10.24 | 10.24 | -0.17 (-1.63%) | 2,181,949 |
15 Aug 2023 | CNY | 10.5 | 10.56 | 10.35 | 10.41 | 10.41 | -0.12 (-1.14%) | 1,973,000 |
14 Aug 2023 | CNY | 10.41 | 10.53 | 10.38 | 10.53 | 10.53 | +0.01 (+0.10%) | 2,023,400 |
11 Aug 2023 | CNY | 10.7 | 10.74 | 10.5 | 10.52 | 10.52 | -0.17 (-1.59%) | 2,339,733 |
10 Aug 2023 | CNY | 10.65 | 10.75 | 10.62 | 10.69 | 10.69 | +0.09 (+0.85%) | 2,045,400 |
9 Aug 2023 | CNY | 10.76 | 10.76 | 10.59 | 10.6 | 10.6 | -0.13 (-1.21%) | 2,086,300 |
8 Aug 2023 | CNY | 10.83 | 10.83 | 10.65 | 10.73 | 10.73 | -0.1 (-0.92%) | 2,539,504 |
7 Aug 2023 | CNY | 10.89 | 10.98 | 10.78 | 10.83 | 10.83 | -0.02 (-0.18%) | 2,593,722 |
4 Aug 2023 | CNY | 10.85 | 10.89 | 10.78 | 10.85 | 10.85 | +0.04 (+0.37%) | 2,285,600 |
3 Aug 2023 | CNY | 10.96 | 10.96 | 10.8 | 10.81 | 10.81 | -0.16 (-1.46%) | 2,559,500 |
2 Aug 2023 | CNY | 10.91 | 10.98 | 10.8 | 10.97 | 10.97 | +0.05 (+0.46%) | 2,206,400 |
1 Aug 2023 | CNY | 11.07 | 11.07 | 10.86 | 10.92 | 10.92 | -0.08 (-0.73%) | 2,787,000 |
31 Jul 2023 | CNY | 10.88 | 11.06 | 10.88 | 11 | 11 | +0.08 (+0.73%) | 2,658,596 |
28 Jul 2023 | CNY | 10.86 | 10.95 | 10.7 | 10.92 | 10.92 | +0.02 (+0.18%) | 3,136,145 |
27 Jul 2023 | CNY | 11.11 | 11.15 | 10.87 | 10.9 | 10.9 | -0.21 (-1.89%) | 3,911,947 |
26 Jul 2023 | CNY | 11.35 | 11.35 | 11.07 | 11.11 | 11.11 | -0.18 (-1.59%) | 3,828,227 |
25 Jul 2023 | CNY | 11.24 | 11.3 | 11.15 | 11.29 | 11.29 | +0.11 (+0.98%) | 3,385,923 |
24 Jul 2023 | CNY | 11.12 | 11.28 | 11.05 | 11.18 | 11.18 | +0.06 (+0.54%) | 2,497,300 |
21 Jul 2023 | CNY | 11.23 | 11.29 | 11.1 | 11.12 | 11.12 | -0.11 (-0.98%) | 3,002,100 |
20 Jul 2023 | CNY | 11.36 | 11.5 | 11.2 | 11.23 | 11.23 | -0.07 (-0.62%) | 4,367,200 |
19 Jul 2023 | CNY | 11.5 | 11.54 | 11.22 | 11.3 | 11.3 | -0.27 (-2.33%) | 5,088,074 |
18 Jul 2023 | CNY | 11.28 | 11.59 | 11.16 | 11.57 | 11.57 | +0.3 (+2.66%) | 4,771,200 |
17 Jul 2023 | CNY | 11.32 | 11.39 | 11.14 | 11.27 | 11.27 | -0.12 (-1.05%) | 3,204,552 |
14 Jul 2023 | CNY | 11.48 | 11.51 | 11.33 | 11.39 | 11.39 | -0.12 (-1.04%) | 3,627,282 |
13 Jul 2023 | CNY | 11.48 | 11.55 | 11.39 | 11.51 | 11.51 | +0.13 (+1.14%) | 4,095,901 |
12 Jul 2023 | CNY | 11.62 | 11.63 | 11.36 | 11.38 | 11.38 | -0.2 (-1.73%) | 3,970,498 |
11 Jul 2023 | CNY | 11.61 | 11.61 | 11.39 | 11.58 | 11.58 | +0.02 (+0.17%) | 4,446,500 |
10 Jul 2023 | CNY | 11.61 | 11.72 | 11.53 | 11.56 | 11.56 | +0.01 (+0.09%) | 4,252,100 |
7 Jul 2023 | CNY | 11.71 | 11.72 | 11.51 | 11.55 | 11.55 | -0.07 (-0.60%) | 4,119,504 |