Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | CNY | 10 | 10.07 | 9.92 | 9.95 | 9.95 | -0.16 (-1.58%) | 37,628,184 |
5 Sep 2023 | CNY | 10.04 | 10.12 | 9.87 | 10.11 | 10.11 | +0.06 (+0.60%) | 47,952,780 |
4 Sep 2023 | CNY | 10.2 | 10.22 | 9.93 | 10.05 | 10.05 | -0.14 (-1.37%) | 53,404,889 |
1 Sep 2023 | CNY | 10.62 | 10.7 | 10.14 | 10.19 | 10.19 | -0.33 (-3.14%) | 66,465,123 |
31 Aug 2023 | CNY | 10.7 | 10.86 | 10.5 | 10.52 | 10.52 | -0.29 (-2.68%) | 67,908,489 |
30 Aug 2023 | CNY | 11.05 | 11.11 | 10.68 | 10.81 | 10.81 | -0.5 (-4.42%) | 98,106,316 |
29 Aug 2023 | CNY | 11.26 | 11.56 | 10.9 | 11.31 | 11.31 | -0.11 (-0.96%) | 172,490,384 |
28 Aug 2023 | CNY | 12.52 | 12.52 | 11.42 | 11.42 | 11.42 | +0.04 (+0.35%) | 204,050,742 |
25 Aug 2023 | CNY | 10.89 | 11.98 | 10.8 | 11.38 | 11.38 | +0.49 (+4.50%) | 208,782,386 |
24 Aug 2023 | CNY | 10 | 10.89 | 10 | 10.89 | 10.89 | +0.99 (+10%) | 151,418,951 |
23 Aug 2023 | CNY | 10.32 | 10.39 | 9.9 | 9.9 | 9.9 | -0.62 (-5.89%) | 66,051,047 |
22 Aug 2023 | CNY | 10.09 | 10.85 | 9.89 | 10.52 | 10.52 | +0.36 (+3.54%) | 101,169,707 |
21 Aug 2023 | CNY | 10.44 | 10.51 | 10.07 | 10.16 | 10.16 | -0.25 (-2.40%) | 60,778,232 |
18 Aug 2023 | CNY | 11.13 | 11.13 | 10.4 | 10.41 | 10.41 | -0.72 (-6.47%) | 109,019,320 |
17 Aug 2023 | CNY | 9.97 | 11.13 | 9.92 | 11.13 | 11.13 | +1.01 (+9.98%) | 148,425,249 |
16 Aug 2023 | CNY | 9.78 | 10.46 | 9.72 | 10.12 | 10.12 | +0.04 (+0.40%) | 69,549,202 |
15 Aug 2023 | CNY | 9.77 | 10.1 | 9.67 | 10.08 | 10.08 | +0.18 (+1.82%) | 54,571,251 |
14 Aug 2023 | CNY | 9.93 | 10.13 | 9.71 | 9.9 | 9.9 | -0.18 (-1.79%) | 61,964,790 |
11 Aug 2023 | CNY | 10.67 | 10.67 | 10.05 | 10.08 | 10.08 | -0.91 (-8.28%) | 85,930,987 |
10 Aug 2023 | CNY | 10.45 | 11.12 | 10.36 | 10.99 | 10.99 | +0.58 (+5.57%) | 112,813,979 |
9 Aug 2023 | CNY | 10.69 | 10.78 | 10.3 | 10.41 | 10.41 | -0.26 (-2.44%) | 77,933,279 |
8 Aug 2023 | CNY | 11.18 | 11.18 | 10.39 | 10.67 | 10.67 | -0.64 (-5.66%) | 145,352,499 |
7 Aug 2023 | CNY | 10.01 | 11.31 | 9.98 | 11.31 | 11.31 | +1.03 (+10.02%) | 153,414,393 |
4 Aug 2023 | CNY | 10.19 | 10.87 | 9.9 | 10.28 | 10.28 | +0.4 (+4.05%) | 159,248,866 |
3 Aug 2023 | CNY | 9.65 | 10.05 | 9.37 | 9.88 | 9.88 | +0.42 (+4.44%) | 95,313,440 |
2 Aug 2023 | CNY | 9.37 | 9.65 | 9.37 | 9.46 | 9.46 | +0.01 (+0.11%) | 45,738,873 |
1 Aug 2023 | CNY | 9.42 | 9.72 | 9.37 | 9.45 | 9.45 | +0.04 (+0.43%) | 64,723,710 |
31 Jul 2023 | CNY | 9.65 | 9.79 | 9.4 | 9.41 | 9.41 | -0.15 (-1.57%) | 96,482,733 |
28 Jul 2023 | CNY | 8.92 | 9.65 | 8.88 | 9.56 | 9.56 | +0.65 (+7.30%) | 99,038,358 |
27 Jul 2023 | CNY | 9.11 | 9.18 | 8.9 | 8.91 | 8.91 | -0.24 (-2.62%) | 41,132,888 |