Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 11.19 | 11.25 | 11.19 | 11.24 | 11.24 | +0.02 (+0.18%) | 1,523,420 |
22 Sep 2023 | CNY | 10.99 | 11.24 | 10.96 | 11.22 | 11.22 | +0.2 (+1.81%) | 2,257,150 |
21 Sep 2023 | CNY | 11.18 | 11.22 | 11 | 11.02 | 11.02 | -0.16 (-1.43%) | 2,270,290 |
20 Sep 2023 | CNY | 11.28 | 11.28 | 11.17 | 11.18 | 11.18 | -0.12 (-1.06%) | 1,506,140 |
19 Sep 2023 | CNY | 11.27 | 11.32 | 11.2 | 11.3 | 11.3 | -0.02 (-0.18%) | 1,621,300 |
18 Sep 2023 | CNY | 11.18 | 11.34 | 11.14 | 11.32 | 11.32 | +0.07 (+0.62%) | 2,008,970 |
15 Sep 2023 | CNY | 11.19 | 11.32 | 11.1 | 11.25 | 11.25 | +0.14 (+1.26%) | 2,609,700 |
14 Sep 2023 | CNY | 11.21 | 11.24 | 11.06 | 11.11 | 11.11 | -0.09 (-0.80%) | 2,096,580 |
13 Sep 2023 | CNY | 11.39 | 11.41 | 11.13 | 11.2 | 11.2 | -0.21 (-1.84%) | 2,966,410 |
12 Sep 2023 | CNY | 11.42 | 11.43 | 11.36 | 11.41 | 11.41 | +0.01 (+0.09%) | 1,755,950 |
11 Sep 2023 | CNY | 11.24 | 11.42 | 11.21 | 11.4 | 11.4 | +0.12 (+1.06%) | 2,057,070 |
8 Sep 2023 | CNY | 11.25 | 11.38 | 11.2 | 11.28 | 11.28 | +0.03 (+0.27%) | 1,428,400 |
7 Sep 2023 | CNY | 11.35 | 11.43 | 11.25 | 11.25 | 11.25 | -0.16 (-1.40%) | 2,265,880 |
6 Sep 2023 | CNY | 11.49 | 11.49 | 11.31 | 11.41 | 11.41 | -0.03 (-0.26%) | 1,998,280 |
5 Sep 2023 | CNY | 11.61 | 11.61 | 11.42 | 11.44 | 11.44 | -0.21 (-1.80%) | 2,919,900 |
4 Sep 2023 | CNY | 11.57 | 11.71 | 11.46 | 11.65 | 11.65 | +0.13 (+1.13%) | 3,560,580 |
1 Sep 2023 | CNY | 11.4 | 11.54 | 11.37 | 11.52 | 11.52 | +0.11 (+0.96%) | 2,321,110 |
31 Aug 2023 | CNY | 11.35 | 11.41 | 11.29 | 11.41 | 11.41 | -0.03 (-0.26%) | 1,909,780 |
30 Aug 2023 | CNY | 11.42 | 11.56 | 11.36 | 11.44 | 11.44 | -0.03 (-0.26%) | 3,184,430 |
29 Aug 2023 | CNY | 11.12 | 11.58 | 11.12 | 11.47 | 11.47 | +0.26 (+2.32%) | 4,497,290 |
28 Aug 2023 | CNY | 11.65 | 11.77 | 11.16 | 11.21 | 11.21 | +0.1 (+0.90%) | 4,385,080 |
25 Aug 2023 | CNY | 11.34 | 11.43 | 11.1 | 11.11 | 11.11 | -0.23 (-2.03%) | 3,660,340 |
24 Aug 2023 | CNY | 11.28 | 11.5 | 11.22 | 11.34 | 11.34 | -0.05 (-0.44%) | 3,492,440 |
23 Aug 2023 | CNY | 11.67 | 11.71 | 11.38 | 11.39 | 11.39 | -0.36 (-3.06%) | 5,201,420 |
22 Aug 2023 | CNY | 11.89 | 11.96 | 11.62 | 11.75 | 11.75 | -0.24 (-2.00%) | 7,616,680 |
21 Aug 2023 | CNY | 11.86 | 12.21 | 11.8 | 11.99 | 11.99 | +0.08 (+0.67%) | 6,683,750 |
18 Aug 2023 | CNY | 12.26 | 12.3 | 11.88 | 11.91 | 11.91 | -0.33 (-2.70%) | 10,973,130 |
17 Aug 2023 | CNY | 12.4 | 12.48 | 12.17 | 12.24 | 12.24 | -0.21 (-1.69%) | 10,764,520 |
16 Aug 2023 | CNY | 12.63 | 12.7 | 12.44 | 12.45 | 12.45 | -0.61 (-4.67%) | 21,495,340 |
15 Aug 2023 | CNY | 12.48 | 13.22 | 12.42 | 13.06 | 13.06 | +1.04 (+8.65%) | 33,702,010 |