Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 10.95 | 11.14 | 10.59 | 10.68 | 10.68 | -0.18 (-1.66%) | 15,173,270 |
13 Oct 2023 | CNY | 10.65 | 11.15 | 10.61 | 10.86 | 10.86 | +0.18 (+1.69%) | 17,978,250 |
12 Oct 2023 | CNY | 10.54 | 10.88 | 10.49 | 10.68 | 10.68 | +0.07 (+0.66%) | 14,075,790 |
11 Oct 2023 | CNY | 10.07 | 11.07 | 10.07 | 10.61 | 10.61 | +0.5 (+4.95%) | 22,992,050 |
10 Oct 2023 | CNY | 10.43 | 10.46 | 10.07 | 10.11 | 10.11 | -0.31 (-2.98%) | 10,087,100 |
9 Oct 2023 | CNY | 10.64 | 10.64 | 10.26 | 10.42 | 10.42 | -0.22 (-2.07%) | 10,987,600 |
28 Sep 2023 | CNY | 10.62 | 10.9 | 10.61 | 10.64 | 10.64 | -0.04 (-0.37%) | 14,797,990 |
27 Sep 2023 | CNY | 10.26 | 10.86 | 10.21 | 10.68 | 10.68 | +0.42 (+4.09%) | 18,236,690 |
26 Sep 2023 | CNY | 10.45 | 10.55 | 10.25 | 10.26 | 10.26 | -0.32 (-3.02%) | 8,963,060 |
25 Sep 2023 | CNY | 10.49 | 10.68 | 10.4 | 10.58 | 10.58 | +0.09 (+0.86%) | 11,780,610 |
22 Sep 2023 | CNY | 10.33 | 10.5 | 10.21 | 10.49 | 10.49 | +0.06 (+0.58%) | 11,046,070 |
21 Sep 2023 | CNY | 10.56 | 10.63 | 10.36 | 10.43 | 10.43 | -0.16 (-1.51%) | 11,790,800 |
20 Sep 2023 | CNY | 10.66 | 10.91 | 10.56 | 10.59 | 10.59 | -0.27 (-2.49%) | 16,890,910 |
19 Sep 2023 | CNY | 11.06 | 11.5 | 10.86 | 10.86 | 10.86 | -0.22 (-1.99%) | 29,879,540 |
18 Sep 2023 | CNY | 10.91 | 11.12 | 10.78 | 11.08 | 11.08 | +0.26 (+2.40%) | 22,513,720 |
15 Sep 2023 | CNY | 10.7 | 11.12 | 10.59 | 10.82 | 10.82 | +0.05 (+0.46%) | 20,310,080 |
14 Sep 2023 | CNY | 10.6 | 11.21 | 10.59 | 10.77 | 10.77 | +0.12 (+1.13%) | 23,946,450 |
13 Sep 2023 | CNY | 10.79 | 10.88 | 10.59 | 10.65 | 10.65 | -0.4 (-3.62%) | 21,207,550 |
12 Sep 2023 | CNY | 10.95 | 11.5 | 10.74 | 11.05 | 11.05 | +0.48 (+4.54%) | 38,302,750 |
11 Sep 2023 | CNY | 10.19 | 10.98 | 10.11 | 10.57 | 10.57 | +0.3 (+2.92%) | 22,625,230 |
8 Sep 2023 | CNY | 10.31 | 10.46 | 10.2 | 10.27 | 10.27 | -0.07 (-0.68%) | 12,694,000 |
7 Sep 2023 | CNY | 10.7 | 10.7 | 10.28 | 10.34 | 10.34 | -0.36 (-3.36%) | 17,547,820 |
6 Sep 2023 | CNY | 10.8 | 11.28 | 10.64 | 10.7 | 10.7 | -0.37 (-3.34%) | 25,575,620 |
5 Sep 2023 | CNY | 10.67 | 11.48 | 10.6 | 11.07 | 11.07 | +0.27 (+2.50%) | 39,317,360 |
4 Sep 2023 | CNY | 10.68 | 10.88 | 10.41 | 10.8 | 10.8 | +0.13 (+1.22%) | 29,282,780 |
1 Sep 2023 | CNY | 11.42 | 11.72 | 10.63 | 10.67 | 10.67 | -0.32 (-2.91%) | 56,028,960 |
31 Aug 2023 | CNY | 9.92 | 10.99 | 9.69 | 10.99 | 10.99 | +1 (+10.01%) | 34,811,070 |
30 Aug 2023 | CNY | 9.9 | 10.35 | 9.82 | 9.99 | 9.99 | +0.04 (+0.40%) | 15,249,840 |
29 Aug 2023 | CNY | 9.6 | 9.96 | 9.5 | 9.95 | 9.95 | +0.2 (+2.05%) | 8,817,750 |
28 Aug 2023 | CNY | 10.28 | 10.28 | 9.72 | 9.75 | 9.75 | -0.09 (-0.91%) | 11,514,460 |