Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 10.22 | 10.3 | 10.21 | 10.29 | 10.29 | +0.12 (+1.18%) | 2,371,401 |
27 Sep 2023 | CNY | 10.1 | 10.3 | 10.08 | 10.17 | 10.17 | +0.05 (+0.49%) | 2,564,700 |
26 Sep 2023 | CNY | 10.14 | 10.22 | 10.1 | 10.12 | 10.12 | -0.04 (-0.39%) | 1,833,600 |
25 Sep 2023 | CNY | 10.37 | 10.4 | 10.13 | 10.16 | 10.16 | -0.19 (-1.84%) | 2,311,300 |
22 Sep 2023 | CNY | 10.02 | 10.35 | 9.98 | 10.35 | 10.35 | +0.32 (+3.19%) | 3,148,108 |
21 Sep 2023 | CNY | 10.19 | 10.23 | 9.99 | 10.03 | 10.03 | -0.16 (-1.57%) | 2,721,000 |
20 Sep 2023 | CNY | 10.2 | 10.31 | 10.19 | 10.19 | 10.19 | -0.04 (-0.39%) | 2,179,675 |
19 Sep 2023 | CNY | 10.46 | 10.47 | 10.19 | 10.23 | 10.23 | -0.21 (-2.01%) | 2,934,800 |
18 Sep 2023 | CNY | 10.3 | 10.5 | 10.2 | 10.44 | 10.44 | +0.11 (+1.06%) | 3,180,852 |
15 Sep 2023 | CNY | 10.33 | 10.42 | 10.28 | 10.33 | 10.33 | +0.01 (+0.10%) | 1,862,100 |
14 Sep 2023 | CNY | 10.42 | 10.42 | 10.25 | 10.32 | 10.32 | -0.1 (-0.96%) | 1,699,101 |
13 Sep 2023 | CNY | 10.58 | 10.58 | 10.33 | 10.42 | 10.42 | -0.13 (-1.23%) | 2,545,322 |
12 Sep 2023 | CNY | 10.57 | 10.59 | 10.48 | 10.55 | 10.55 | +0.02 (+0.19%) | 1,955,600 |
11 Sep 2023 | CNY | 10.54 | 10.6 | 10.39 | 10.53 | 10.53 | +0.03 (+0.29%) | 2,669,100 |
8 Sep 2023 | CNY | 10.49 | 10.61 | 10.46 | 10.5 | 10.5 | +0.02 (+0.19%) | 1,923,700 |
7 Sep 2023 | CNY | 10.65 | 10.68 | 10.47 | 10.48 | 10.48 | -0.2 (-1.87%) | 2,973,574 |
6 Sep 2023 | CNY | 10.56 | 10.7 | 10.56 | 10.68 | 10.68 | +0.04 (+0.38%) | 2,641,996 |
5 Sep 2023 | CNY | 10.59 | 10.65 | 10.55 | 10.64 | 10.64 | +0.04 (+0.38%) | 3,473,666 |
4 Sep 2023 | CNY | 10.59 | 10.65 | 10.5 | 10.6 | 10.6 | +0.06 (+0.57%) | 3,878,213 |
1 Sep 2023 | CNY | 10.6 | 10.65 | 10.51 | 10.54 | 10.54 | +0.03 (+0.29%) | 2,777,395 |
31 Aug 2023 | CNY | 10.66 | 10.7 | 10.47 | 10.51 | 10.51 | 0.0 (0.0%) | 3,998,705 |
30 Aug 2023 | CNY | 10.48 | 10.57 | 10.38 | 10.51 | 10.51 | +0.13 (+1.25%) | 5,195,839 |
29 Aug 2023 | CNY | 10.01 | 10.4 | 9.97 | 10.38 | 10.38 | +0.36 (+3.59%) | 4,775,423 |
28 Aug 2023 | CNY | 10.3 | 10.39 | 9.99 | 10.02 | 10.02 | +0.14 (+1.42%) | 3,758,866 |
25 Aug 2023 | CNY | 10.1 | 10.15 | 9.84 | 9.88 | 9.88 | -0.27 (-2.66%) | 3,197,800 |
24 Aug 2023 | CNY | 10.14 | 10.25 | 10 | 10.15 | 10.15 | -0.01 (-0.10%) | 2,477,879 |
23 Aug 2023 | CNY | 10.31 | 10.32 | 10.13 | 10.16 | 10.16 | -0.16 (-1.55%) | 1,932,800 |
22 Aug 2023 | CNY | 10.26 | 10.39 | 10.05 | 10.32 | 10.32 | +0.06 (+0.58%) | 3,077,200 |
21 Aug 2023 | CNY | 10.48 | 10.54 | 10.25 | 10.26 | 10.26 | -0.11 (-1.06%) | 2,747,100 |
18 Aug 2023 | CNY | 10.43 | 10.57 | 10.36 | 10.37 | 10.37 | -0.04 (-0.38%) | 2,499,329 |