Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 10 | 10.02 | 9.89 | 9.89 | 9.89 | -0.1 (-1.00%) | 1,786,600 |
22 Sep 2023 | CNY | 9.69 | 10.03 | 9.69 | 9.99 | 9.99 | +0.24 (+2.46%) | 4,399,400 |
21 Sep 2023 | CNY | 9.98 | 9.98 | 9.71 | 9.75 | 9.75 | -0.23 (-2.30%) | 4,932,250 |
20 Sep 2023 | CNY | 10 | 10.04 | 9.93 | 9.98 | 9.98 | +0.03 (+0.30%) | 1,717,000 |
19 Sep 2023 | CNY | 10.01 | 10.02 | 9.92 | 9.95 | 9.95 | -0.07 (-0.70%) | 1,413,900 |
18 Sep 2023 | CNY | 9.91 | 10.03 | 9.84 | 10.02 | 10.02 | +0.09 (+0.91%) | 1,988,100 |
15 Sep 2023 | CNY | 9.91 | 9.99 | 9.89 | 9.93 | 9.93 | +0.04 (+0.40%) | 1,608,700 |
14 Sep 2023 | CNY | 9.97 | 9.99 | 9.85 | 9.89 | 9.89 | -0.09 (-0.90%) | 1,801,900 |
13 Sep 2023 | CNY | 10.05 | 10.09 | 9.91 | 9.98 | 9.98 | -0.09 (-0.89%) | 2,117,500 |
12 Sep 2023 | CNY | 10.02 | 10.12 | 9.98 | 10.07 | 10.07 | +0.05 (+0.50%) | 2,553,700 |
11 Sep 2023 | CNY | 9.92 | 10.04 | 9.89 | 10.02 | 10.02 | +0.08 (+0.80%) | 2,203,000 |
8 Sep 2023 | CNY | 9.9 | 9.98 | 9.85 | 9.94 | 9.94 | +0.03 (+0.30%) | 2,051,500 |
7 Sep 2023 | CNY | 10.03 | 10.05 | 9.9 | 9.91 | 9.91 | -0.12 (-1.20%) | 2,445,300 |
6 Sep 2023 | CNY | 10.07 | 10.07 | 9.99 | 10.03 | 10.03 | -0.04 (-0.40%) | 1,577,800 |
5 Sep 2023 | CNY | 10.08 | 10.11 | 10.03 | 10.07 | 10.07 | -0.05 (-0.49%) | 2,189,150 |
4 Sep 2023 | CNY | 9.92 | 10.12 | 9.92 | 10.12 | 10.12 | +0.2 (+2.02%) | 4,164,710 |
1 Sep 2023 | CNY | 9.9 | 10.01 | 9.88 | 9.92 | 9.92 | 0.0 (0.0%) | 4,449,900 |
31 Aug 2023 | CNY | 10.05 | 10.05 | 9.88 | 9.92 | 9.92 | -0.15 (-1.49%) | 3,734,810 |
30 Aug 2023 | CNY | 10.07 | 10.17 | 10.02 | 10.07 | 10.07 | -0.01 (-0.10%) | 4,171,200 |
29 Aug 2023 | CNY | 10.06 | 10.16 | 9.82 | 10.08 | 10.08 | -0.03 (-0.30%) | 7,971,200 |
28 Aug 2023 | CNY | 10.63 | 10.66 | 10.06 | 10.11 | 10.11 | -0.07 (-0.69%) | 5,852,000 |
25 Aug 2023 | CNY | 10.32 | 10.41 | 10.16 | 10.18 | 10.18 | -0.16 (-1.55%) | 2,981,500 |
24 Aug 2023 | CNY | 10.27 | 10.37 | 10.17 | 10.34 | 10.34 | +0.13 (+1.27%) | 3,857,900 |
23 Aug 2023 | CNY | 10.29 | 10.39 | 10.17 | 10.21 | 10.21 | -0.08 (-0.78%) | 2,418,200 |
22 Aug 2023 | CNY | 10.39 | 10.44 | 10.18 | 10.29 | 10.29 | -0.06 (-0.58%) | 3,236,100 |
21 Aug 2023 | CNY | 10.4 | 10.51 | 10.32 | 10.35 | 10.35 | -0.09 (-0.86%) | 2,667,200 |
18 Aug 2023 | CNY | 10.68 | 10.72 | 10.44 | 10.44 | 10.44 | -0.26 (-2.43%) | 2,045,300 |
17 Aug 2023 | CNY | 10.6 | 10.75 | 10.46 | 10.7 | 10.7 | +0.09 (+0.85%) | 2,365,200 |
16 Aug 2023 | CNY | 10.59 | 10.72 | 10.52 | 10.61 | 10.61 | -0.02 (-0.19%) | 1,739,620 |
15 Aug 2023 | CNY | 10.69 | 10.72 | 10.58 | 10.63 | 10.63 | -0.03 (-0.28%) | 1,675,820 |