Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | CNY | 11.21 | 11.3 | 11.11 | 11.14 | 11.14 | -0.1 (-0.89%) | 2,056,600 |
22 Aug 2023 | CNY | 11 | 11.25 | 10.98 | 11.24 | 11.24 | +0.24 (+2.18%) | 2,716,900 |
21 Aug 2023 | CNY | 10.98 | 11.29 | 10.98 | 11 | 11 | -0.01 (-0.09%) | 2,017,600 |
18 Aug 2023 | CNY | 11.17 | 11.35 | 10.99 | 11.01 | 11.01 | -0.15 (-1.34%) | 1,892,000 |
17 Aug 2023 | CNY | 10.86 | 11.17 | 10.73 | 11.16 | 11.16 | +0.3 (+2.76%) | 2,255,400 |
16 Aug 2023 | CNY | 11.04 | 11.1 | 10.84 | 10.86 | 10.86 | -0.23 (-2.07%) | 2,229,000 |
15 Aug 2023 | CNY | 11.27 | 11.3 | 11.04 | 11.09 | 11.09 | -0.16 (-1.42%) | 1,757,400 |
14 Aug 2023 | CNY | 11.23 | 11.3 | 11.03 | 11.25 | 11.25 | -0.01 (-0.09%) | 2,635,000 |
11 Aug 2023 | CNY | 11.5 | 11.51 | 11.24 | 11.26 | 11.26 | -0.24 (-2.09%) | 1,925,068 |
10 Aug 2023 | CNY | 11.5 | 11.6 | 11.43 | 11.5 | 11.5 | -0.04 (-0.35%) | 1,422,600 |
9 Aug 2023 | CNY | 11.65 | 11.72 | 11.5 | 11.54 | 11.54 | -0.1 (-0.86%) | 1,721,702 |
8 Aug 2023 | CNY | 11.8 | 11.81 | 11.6 | 11.64 | 11.64 | -0.12 (-1.02%) | 1,511,602 |
7 Aug 2023 | CNY | 11.72 | 11.84 | 11.62 | 11.76 | 11.76 | +0.04 (+0.34%) | 2,339,021 |
4 Aug 2023 | CNY | 11.47 | 11.78 | 11.47 | 11.72 | 11.72 | +0.27 (+2.36%) | 3,056,800 |
3 Aug 2023 | CNY | 11.62 | 11.74 | 11.45 | 11.45 | 11.45 | -0.24 (-2.05%) | 2,247,200 |
2 Aug 2023 | CNY | 11.54 | 11.79 | 11.52 | 11.69 | 11.69 | +0.12 (+1.04%) | 2,468,500 |
1 Aug 2023 | CNY | 11.51 | 11.65 | 11.4 | 11.57 | 11.57 | +0.07 (+0.61%) | 1,683,900 |
31 Jul 2023 | CNY | 11.47 | 11.58 | 11.35 | 11.5 | 11.5 | +0.04 (+0.35%) | 1,713,899 |
28 Jul 2023 | CNY | 11.4 | 11.53 | 11.24 | 11.46 | 11.46 | +0.02 (+0.17%) | 2,092,791 |
27 Jul 2023 | CNY | 11.59 | 11.64 | 11.4 | 11.44 | 11.44 | -0.14 (-1.21%) | 2,416,800 |
26 Jul 2023 | CNY | 11.87 | 11.88 | 11.54 | 11.58 | 11.58 | -0.3 (-2.53%) | 2,700,600 |
25 Jul 2023 | CNY | 11.67 | 11.9 | 11.61 | 11.88 | 11.88 | +0.29 (+2.50%) | 2,545,700 |
24 Jul 2023 | CNY | 11.64 | 11.77 | 11.51 | 11.59 | 11.59 | -0.08 (-0.69%) | 1,694,368 |
21 Jul 2023 | CNY | 11.8 | 11.81 | 11.53 | 11.67 | 11.67 | -0.07 (-0.60%) | 2,858,700 |
20 Jul 2023 | CNY | 11.99 | 12.06 | 11.72 | 11.74 | 11.74 | -0.26 (-2.17%) | 2,966,619 |
19 Jul 2023 | CNY | 12.01 | 12.18 | 11.9 | 12 | 12 | -0.12 (-0.99%) | 3,595,700 |
18 Jul 2023 | CNY | 12.3 | 12.45 | 11.95 | 12.12 | 12.12 | -0.21 (-1.70%) | 5,844,470 |
17 Jul 2023 | CNY | 12.28 | 12.88 | 12.22 | 12.33 | 12.33 | +0.3 (+2.49%) | 12,501,600 |
14 Jul 2023 | CNY | 11.7 | 12.16 | 11.69 | 12.03 | 12.03 | +0.32 (+2.73%) | 4,805,697 |
13 Jul 2023 | CNY | 11.5 | 11.74 | 11.48 | 11.71 | 11.71 | +0.27 (+2.36%) | 2,987,000 |