Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 10.03 | 10.05 | 9.79 | 10 | 10 | -0.08 (-0.79%) | 4,969,073 |
11 Aug 2023 | CNY | 10.48 | 10.48 | 10.08 | 10.08 | 10.08 | -0.37 (-3.54%) | 4,909,097 |
10 Aug 2023 | CNY | 10.44 | 10.49 | 10.37 | 10.45 | 10.45 | +0.02 (+0.19%) | 1,911,800 |
9 Aug 2023 | CNY | 10.63 | 10.63 | 10.4 | 10.43 | 10.43 | -0.16 (-1.51%) | 3,371,069 |
8 Aug 2023 | CNY | 10.71 | 10.71 | 10.53 | 10.59 | 10.59 | -0.09 (-0.84%) | 3,487,478 |
7 Aug 2023 | CNY | 10.78 | 10.86 | 10.63 | 10.68 | 10.68 | -0.1 (-0.93%) | 3,361,908 |
4 Aug 2023 | CNY | 10.85 | 10.93 | 10.78 | 10.78 | 10.78 | -0.07 (-0.65%) | 3,414,705 |
3 Aug 2023 | CNY | 10.83 | 10.93 | 10.78 | 10.85 | 10.85 | -0.05 (-0.46%) | 2,783,800 |
2 Aug 2023 | CNY | 10.88 | 10.91 | 10.75 | 10.9 | 10.9 | +0.04 (+0.37%) | 3,390,500 |
1 Aug 2023 | CNY | 10.93 | 10.94 | 10.72 | 10.86 | 10.86 | -0.08 (-0.73%) | 4,102,259 |
31 Jul 2023 | CNY | 10.65 | 10.99 | 10.62 | 10.94 | 10.94 | +0.34 (+3.21%) | 5,830,899 |
28 Jul 2023 | CNY | 10.85 | 10.85 | 10.54 | 10.6 | 10.6 | -0.25 (-2.30%) | 7,986,903 |
27 Jul 2023 | CNY | 11.09 | 11.09 | 10.82 | 10.85 | 10.85 | -0.16 (-1.45%) | 3,136,600 |
26 Jul 2023 | CNY | 11.1 | 11.12 | 10.97 | 11.01 | 11.01 | -0.09 (-0.81%) | 2,775,000 |
25 Jul 2023 | CNY | 10.82 | 11.13 | 10.82 | 11.1 | 11.1 | +0.36 (+3.35%) | 4,808,834 |
24 Jul 2023 | CNY | 10.87 | 10.93 | 10.68 | 10.74 | 10.74 | -0.12 (-1.10%) | 2,982,400 |
21 Jul 2023 | CNY | 10.94 | 11.02 | 10.82 | 10.86 | 10.86 | -0.11 (-1.00%) | 3,565,800 |
20 Jul 2023 | CNY | 11.02 | 11.17 | 10.94 | 10.97 | 10.97 | -0.06 (-0.54%) | 4,506,100 |
19 Jul 2023 | CNY | 11.18 | 11.25 | 10.91 | 11.03 | 11.03 | -1,098.97 (-99.01%) | 5,639,600 |
18 Jul 2023 | CNY | 1,125 | 1,127 | 1,096 | 1,110 | 1,110 | +1,098.8 (+9810.71%) | 9,646,010 |
17 Jul 2023 | CNY | 11.39 | 11.4 | 10.82 | 11.2 | 11.2 | -0.82 (-6.82%) | 13,160,455 |
14 Jul 2023 | CNY | 12.24 | 12.24 | 12 | 12.02 | 12.02 | -0.22 (-1.80%) | 3,924,400 |
13 Jul 2023 | CNY | 12.28 | 12.42 | 12.21 | 12.24 | 12.24 | -0.04 (-0.33%) | 3,704,600 |
12 Jul 2023 | CNY | 12.29 | 12.49 | 12.21 | 12.28 | 12.28 | -0.01 (-0.08%) | 4,191,079 |
11 Jul 2023 | CNY | 12.06 | 12.38 | 11.92 | 12.29 | 12.29 | +0.22 (+1.82%) | 6,193,167 |
10 Jul 2023 | CNY | 12.1 | 12.31 | 11.96 | 12.07 | 12.07 | -0.03 (-0.25%) | 4,055,197 |
7 Jul 2023 | CNY | 12.07 | 12.22 | 11.99 | 12.1 | 12.1 | -0.03 (-0.25%) | 4,306,629 |
6 Jul 2023 | CNY | 12.45 | 12.47 | 12.06 | 12.13 | 12.13 | -0.42 (-3.35%) | 8,703,485 |
5 Jul 2023 | CNY | 12.27 | 12.64 | 12.15 | 12.55 | 12.55 | +0.29 (+2.37%) | 10,276,832 |
4 Jul 2023 | CNY | 12.37 | 12.4 | 12.19 | 12.26 | 12.26 | -0.01 (-0.08%) | 4,913,906 |