Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 12.19 | 12.38 | 12.14 | 12.17 | 12.17 | -0.08 (-0.65%) | 1,461,980 |
25 Sep 2023 | CNY | 12.51 | 12.6 | 12.19 | 12.25 | 12.25 | -0.25 (-2%) | 1,928,710 |
22 Sep 2023 | CNY | 12.33 | 12.54 | 12.13 | 12.5 | 12.5 | +0.27 (+2.21%) | 1,777,590 |
21 Sep 2023 | CNY | 12.33 | 12.45 | 12.15 | 12.23 | 12.23 | -0.1 (-0.81%) | 1,791,680 |
20 Sep 2023 | CNY | 12.36 | 12.49 | 12.23 | 12.33 | 12.33 | -0.12 (-0.96%) | 1,675,300 |
19 Sep 2023 | CNY | 12.77 | 12.79 | 12.42 | 12.45 | 12.45 | -0.32 (-2.51%) | 1,597,310 |
18 Sep 2023 | CNY | 12.66 | 12.8 | 12.4 | 12.77 | 12.77 | +0.24 (+1.92%) | 1,836,060 |
15 Sep 2023 | CNY | 12.54 | 12.65 | 12.38 | 12.53 | 12.53 | +0.01 (+0.08%) | 1,424,480 |
14 Sep 2023 | CNY | 12.72 | 12.77 | 12.4 | 12.52 | 12.52 | -0.2 (-1.57%) | 1,749,100 |
13 Sep 2023 | CNY | 12.89 | 12.93 | 12.56 | 12.72 | 12.72 | -0.17 (-1.32%) | 1,892,780 |
12 Sep 2023 | CNY | 12.93 | 13.01 | 12.81 | 12.89 | 12.89 | -0.03 (-0.23%) | 1,469,960 |
11 Sep 2023 | CNY | 12.9 | 13 | 12.73 | 12.92 | 12.92 | +0.02 (+0.16%) | 1,747,980 |
8 Sep 2023 | CNY | 12.91 | 13.08 | 12.87 | 12.9 | 12.9 | -0.03 (-0.23%) | 1,749,240 |
7 Sep 2023 | CNY | 13.15 | 13.28 | 12.91 | 12.93 | 12.93 | -0.29 (-2.19%) | 2,596,050 |
6 Sep 2023 | CNY | 13.08 | 13.35 | 13.08 | 13.22 | 13.22 | +0.06 (+0.46%) | 2,701,110 |
5 Sep 2023 | CNY | 13.37 | 13.57 | 13.12 | 13.16 | 13.16 | -0.21 (-1.57%) | 3,905,680 |
4 Sep 2023 | CNY | 13.15 | 13.37 | 13.01 | 13.37 | 13.37 | +0.33 (+2.53%) | 5,478,020 |
1 Sep 2023 | CNY | 12.83 | 13.28 | 12.83 | 13.04 | 13.04 | +0.15 (+1.16%) | 6,574,680 |
31 Aug 2023 | CNY | 12.82 | 12.98 | 12.7 | 12.89 | 12.89 | -0.06 (-0.46%) | 5,799,350 |
30 Aug 2023 | CNY | 12.69 | 13.23 | 12.6 | 12.95 | 12.95 | +0.35 (+2.78%) | 15,207,980 |
29 Aug 2023 | CNY | 11.16 | 12.6 | 11.16 | 12.6 | 12.6 | +1.15 (+10.04%) | 7,845,580 |
28 Aug 2023 | CNY | 12.01 | 12.49 | 11.45 | 11.45 | 11.45 | -0.15 (-1.29%) | 6,040,740 |
25 Aug 2023 | CNY | 12.55 | 12.55 | 11.43 | 11.6 | 11.6 | -0.83 (-6.68%) | 9,971,050 |
24 Aug 2023 | CNY | 11.42 | 12.43 | 11.23 | 12.43 | 12.43 | +1.13 (+10.00%) | 5,548,130 |
23 Aug 2023 | CNY | 11.59 | 11.64 | 11.3 | 11.3 | 11.3 | -0.3 (-2.59%) | 1,657,120 |
22 Aug 2023 | CNY | 11.69 | 11.8 | 11.31 | 11.6 | 11.6 | 0.0 (0.0%) | 3,040,370 |
21 Aug 2023 | CNY | 12.23 | 12.28 | 11.5 | 11.6 | 11.6 | -0.63 (-5.15%) | 4,138,300 |
18 Aug 2023 | CNY | 12.48 | 12.52 | 12.17 | 12.23 | 12.23 | -0.17 (-1.37%) | 1,417,820 |
17 Aug 2023 | CNY | 12.12 | 12.43 | 11.97 | 12.4 | 12.4 | +0.29 (+2.39%) | 1,883,450 |
16 Aug 2023 | CNY | 12.51 | 12.56 | 12.09 | 12.11 | 12.11 | -0.4 (-3.20%) | 1,986,040 |