Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 11.16 | 11.28 | 11.09 | 11.17 | 11.17 | +0.1 (+0.90%) | 2,468,790 |
13 Oct 2023 | CNY | 11.42 | 11.42 | 10.99 | 11.07 | 11.07 | -0.36 (-3.15%) | 3,418,890 |
12 Oct 2023 | CNY | 11.08 | 11.58 | 11 | 11.43 | 11.43 | +0.37 (+3.35%) | 4,830,800 |
11 Oct 2023 | CNY | 10.92 | 11.16 | 10.92 | 11.06 | 11.06 | +0.12 (+1.10%) | 2,841,070 |
10 Oct 2023 | CNY | 10.69 | 11.03 | 10.69 | 10.94 | 10.94 | +0.24 (+2.24%) | 3,592,970 |
9 Oct 2023 | CNY | 11.01 | 11.04 | 10.64 | 10.7 | 10.7 | -0.33 (-2.99%) | 3,737,450 |
28 Sep 2023 | CNY | 10.86 | 11.05 | 10.86 | 11.03 | 11.03 | +0.17 (+1.57%) | 2,480,250 |
27 Sep 2023 | CNY | 10.85 | 10.98 | 10.81 | 10.86 | 10.86 | +0.01 (+0.09%) | 2,636,800 |
26 Sep 2023 | CNY | 11.05 | 11.05 | 10.83 | 10.85 | 10.85 | -0.21 (-1.90%) | 3,839,170 |
25 Sep 2023 | CNY | 11.37 | 11.37 | 10.87 | 11.06 | 11.06 | -0.3 (-2.64%) | 5,438,100 |
22 Sep 2023 | CNY | 11.09 | 11.43 | 11.09 | 11.36 | 11.36 | +0.13 (+1.16%) | 5,179,440 |
21 Sep 2023 | CNY | 11.81 | 11.82 | 11.18 | 11.23 | 11.23 | -0.6 (-5.07%) | 7,462,030 |
20 Sep 2023 | CNY | 12.36 | 12.49 | 11.83 | 11.83 | 11.83 | -0.59 (-4.75%) | 6,207,040 |
19 Sep 2023 | CNY | 12.68 | 13.1 | 12.42 | 12.42 | 12.42 | -0.42 (-3.27%) | 7,170,030 |
18 Sep 2023 | CNY | 12.83 | 12.98 | 12.56 | 12.84 | 12.84 | -0.45 (-3.39%) | 12,599,510 |
15 Sep 2023 | CNY | 12.5 | 13.73 | 12.48 | 13.29 | 13.29 | +0.81 (+6.49%) | 14,816,180 |
14 Sep 2023 | CNY | 12.4 | 12.52 | 12.28 | 12.48 | 12.48 | +0.03 (+0.24%) | 1,746,620 |
13 Sep 2023 | CNY | 12.75 | 12.79 | 12.39 | 12.45 | 12.45 | -0.2 (-1.58%) | 2,105,800 |
12 Sep 2023 | CNY | 12.67 | 12.82 | 12.53 | 12.65 | 12.65 | -0.02 (-0.16%) | 1,846,800 |
11 Sep 2023 | CNY | 12.69 | 12.7 | 12.3 | 12.67 | 12.67 | +0.09 (+0.72%) | 1,751,770 |
8 Sep 2023 | CNY | 12.76 | 12.83 | 12.52 | 12.58 | 12.58 | -0.19 (-1.49%) | 1,834,900 |
7 Sep 2023 | CNY | 13.28 | 13.32 | 12.72 | 12.77 | 12.77 | -0.46 (-3.48%) | 2,580,510 |
6 Sep 2023 | CNY | 13.15 | 13.37 | 13.15 | 13.23 | 13.23 | -0.03 (-0.23%) | 1,391,710 |
5 Sep 2023 | CNY | 13.44 | 13.56 | 13.23 | 13.26 | 13.26 | -0.19 (-1.41%) | 1,735,800 |
4 Sep 2023 | CNY | 13.04 | 13.55 | 13.01 | 13.45 | 13.45 | +0.4 (+3.07%) | 2,573,210 |
1 Sep 2023 | CNY | 12.91 | 13.05 | 12.88 | 13.05 | 13.05 | +0.16 (+1.24%) | 1,341,600 |
31 Aug 2023 | CNY | 13.08 | 13.08 | 12.87 | 12.89 | 12.89 | -0.22 (-1.68%) | 1,475,200 |
30 Aug 2023 | CNY | 13.06 | 13.17 | 13.02 | 13.11 | 13.11 | +0.1 (+0.77%) | 1,453,700 |
29 Aug 2023 | CNY | 12.84 | 13.02 | 12.67 | 13.01 | 13.01 | +0.21 (+1.64%) | 1,898,150 |
28 Aug 2023 | CNY | 13.29 | 13.36 | 12.72 | 12.8 | 12.8 | +0.04 (+0.31%) | 2,109,300 |