Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 11.54 | 11.73 | 11.44 | 11.63 | 11.63 | +0.08 (+0.69%) | 2,163,372 |
15 Aug 2023 | CNY | 11.6 | 11.67 | 11.5 | 11.55 | 11.55 | -0.07 (-0.60%) | 1,520,180 |
14 Aug 2023 | CNY | 11.51 | 11.62 | 11.37 | 11.62 | 11.62 | +0.11 (+0.96%) | 2,137,836 |
11 Aug 2023 | CNY | 11.82 | 11.83 | 11.45 | 11.51 | 11.51 | -0.3 (-2.54%) | 4,175,300 |
10 Aug 2023 | CNY | 11.92 | 11.97 | 11.77 | 11.81 | 11.81 | -0.08 (-0.67%) | 1,785,020 |
9 Aug 2023 | CNY | 11.85 | 12.21 | 11.75 | 11.89 | 11.89 | -0.06 (-0.50%) | 2,867,340 |
8 Aug 2023 | CNY | 12 | 12.16 | 11.9 | 11.95 | 11.95 | -0.04 (-0.33%) | 2,757,878 |
7 Aug 2023 | CNY | 12.27 | 12.27 | 11.9 | 11.99 | 11.99 | -0.3 (-2.44%) | 4,671,900 |
4 Aug 2023 | CNY | 12.3 | 12.49 | 12.23 | 12.29 | 12.29 | 0.0 (0.0%) | 3,397,880 |
3 Aug 2023 | CNY | 12.39 | 12.45 | 12.22 | 12.29 | 12.29 | -0.09 (-0.73%) | 2,596,360 |
2 Aug 2023 | CNY | 12.52 | 12.6 | 12.35 | 12.38 | 12.38 | -0.19 (-1.51%) | 3,715,964 |
1 Aug 2023 | CNY | 12.71 | 12.71 | 12.43 | 12.57 | 12.57 | -0.18 (-1.41%) | 5,043,220 |
31 Jul 2023 | CNY | 12.53 | 12.78 | 12.41 | 12.75 | 12.75 | +0.24 (+1.92%) | 6,548,786 |
28 Jul 2023 | CNY | 12.59 | 12.78 | 12.39 | 12.51 | 12.51 | -0.13 (-1.03%) | 7,234,872 |
27 Jul 2023 | CNY | 12.58 | 12.95 | 12.31 | 12.64 | 12.64 | -0.11 (-0.86%) | 10,505,138 |
26 Jul 2023 | CNY | 12.5 | 12.89 | 12.5 | 12.75 | 12.75 | +0.12 (+0.95%) | 12,917,119 |
25 Jul 2023 | CNY | 12.19 | 12.73 | 12.12 | 12.63 | 12.63 | +0.2 (+1.61%) | 13,458,219 |
24 Jul 2023 | CNY | 12.08 | 12.65 | 11.84 | 12.43 | 12.43 | +0.45 (+3.76%) | 12,692,676 |
21 Jul 2023 | CNY | 11.93 | 12.03 | 11.87 | 11.98 | 11.98 | +0.07 (+0.59%) | 2,228,588 |
20 Jul 2023 | CNY | 11.99 | 12.06 | 11.85 | 11.91 | 11.91 | -0.08 (-0.67%) | 2,245,720 |
19 Jul 2023 | CNY | 11.82 | 12.01 | 11.81 | 11.99 | 11.99 | +0.13 (+1.10%) | 3,098,040 |
18 Jul 2023 | CNY | 11.91 | 11.93 | 11.78 | 11.86 | 11.86 | -0.04 (-0.34%) | 1,534,720 |
17 Jul 2023 | CNY | 11.85 | 11.9 | 11.68 | 11.9 | 11.9 | +0.02 (+0.17%) | 1,962,000 |
14 Jul 2023 | CNY | 11.91 | 11.96 | 11.81 | 11.88 | 11.88 | -0.04 (-0.34%) | 2,034,134 |
13 Jul 2023 | CNY | 11.75 | 11.93 | 11.69 | 11.92 | 11.92 | +0.17 (+1.45%) | 2,509,500 |
12 Jul 2023 | CNY | 11.89 | 11.91 | 11.73 | 11.75 | 11.75 | -0.14 (-1.18%) | 2,210,372 |
11 Jul 2023 | CNY | 11.98 | 12 | 11.84 | 11.89 | 11.89 | -0.03 (-0.25%) | 2,105,676 |
10 Jul 2023 | CNY | 12.03 | 12.03 | 11.83 | 11.92 | 11.92 | +0.06 (+0.51%) | 2,330,616 |
7 Jul 2023 | CNY | 11.76 | 11.92 | 11.69 | 11.86 | 11.86 | +0.11 (+0.94%) | 2,745,877 |
6 Jul 2023 | CNY | 11.76 | 11.81 | 11.61 | 11.75 | 11.75 | -0.1 (-0.84%) | 2,188,880 |