Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 11.52 | 11.57 | 11.35 | 11.46 | 11.46 | -0.04 (-0.35%) | 1,748,200 |
26 Sep 2023 | CNY | 11.49 | 11.59 | 11.4 | 11.5 | 11.5 | -0.05 (-0.43%) | 1,175,500 |
25 Sep 2023 | CNY | 11.6 | 11.74 | 11.45 | 11.55 | 11.55 | -0.03 (-0.26%) | 1,654,352 |
22 Sep 2023 | CNY | 11.19 | 11.61 | 11.15 | 11.58 | 11.58 | +0.34 (+3.02%) | 2,157,647 |
21 Sep 2023 | CNY | 11.26 | 11.46 | 11.2 | 11.24 | 11.24 | -0.01 (-0.09%) | 1,967,177 |
20 Sep 2023 | CNY | 11.38 | 11.45 | 11.22 | 11.25 | 11.25 | -0.06 (-0.53%) | 1,721,348 |
19 Sep 2023 | CNY | 11.6 | 11.62 | 11.27 | 11.31 | 11.31 | -0.24 (-2.08%) | 2,065,348 |
18 Sep 2023 | CNY | 11.52 | 11.69 | 11.3 | 11.55 | 11.55 | +0.05 (+0.43%) | 2,015,300 |
15 Sep 2023 | CNY | 11.61 | 11.65 | 11.43 | 11.5 | 11.5 | -0.08 (-0.69%) | 2,003,968 |
14 Sep 2023 | CNY | 11.66 | 11.7 | 11.51 | 11.58 | 11.58 | -0.06 (-0.52%) | 1,955,600 |
13 Sep 2023 | CNY | 11.75 | 11.81 | 11.52 | 11.64 | 11.64 | -0.16 (-1.36%) | 2,493,300 |
12 Sep 2023 | CNY | 11.9 | 11.96 | 11.75 | 11.8 | 11.8 | -0.11 (-0.92%) | 2,304,800 |
11 Sep 2023 | CNY | 11.98 | 12.03 | 11.78 | 11.91 | 11.91 | -0.11 (-0.92%) | 2,737,800 |
8 Sep 2023 | CNY | 11.91 | 12.12 | 11.79 | 12.02 | 12.02 | +0.11 (+0.92%) | 3,433,302 |
7 Sep 2023 | CNY | 11.91 | 12.03 | 11.83 | 11.91 | 11.91 | -0.04 (-0.33%) | 3,893,930 |
6 Sep 2023 | CNY | 11.68 | 12 | 11.56 | 11.95 | 11.95 | +0.28 (+2.40%) | 4,164,700 |
5 Sep 2023 | CNY | 11.73 | 11.74 | 11.61 | 11.67 | 11.67 | -0.03 (-0.26%) | 1,876,500 |
4 Sep 2023 | CNY | 11.6 | 11.71 | 11.51 | 11.7 | 11.7 | +0.14 (+1.21%) | 2,085,100 |
1 Sep 2023 | CNY | 11.62 | 11.72 | 11.49 | 11.56 | 11.56 | -0.1 (-0.86%) | 2,141,100 |
31 Aug 2023 | CNY | 11.63 | 11.7 | 11.56 | 11.66 | 11.66 | -0.02 (-0.17%) | 2,115,600 |
30 Aug 2023 | CNY | 11.47 | 11.72 | 11.39 | 11.68 | 11.68 | +0.3 (+2.64%) | 4,395,131 |
29 Aug 2023 | CNY | 10.71 | 11.5 | 10.71 | 11.38 | 11.38 | +0.66 (+6.16%) | 4,984,200 |
28 Aug 2023 | CNY | 11.31 | 11.4 | 10.69 | 10.72 | 10.72 | +0.05 (+0.47%) | 3,741,200 |
25 Aug 2023 | CNY | 11.19 | 11.21 | 10.61 | 10.67 | 10.67 | -0.58 (-5.16%) | 3,172,800 |
24 Aug 2023 | CNY | 11.18 | 11.36 | 11.03 | 11.25 | 11.25 | +0.11 (+0.99%) | 2,581,400 |
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 |