Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 12.17 | 12.52 | 12.05 | 12.46 | 12.46 | +0.26 (+2.13%) | 11,765,743 |
11 Aug 2023 | CNY | 12.57 | 12.59 | 12.18 | 12.2 | 12.2 | -0.32 (-2.56%) | 10,866,854 |
10 Aug 2023 | CNY | 12.62 | 12.72 | 12.41 | 12.52 | 12.52 | -0.1 (-0.79%) | 10,473,115 |
9 Aug 2023 | CNY | 12.65 | 12.82 | 12.44 | 12.62 | 12.62 | +0.07 (+0.56%) | 14,727,318 |
8 Aug 2023 | CNY | 12.75 | 12.8 | 12.5 | 12.55 | 12.55 | -0.15 (-1.18%) | 14,429,739 |
7 Aug 2023 | CNY | 12.6 | 12.76 | 12.5 | 12.7 | 12.7 | +0.21 (+1.68%) | 15,736,786 |
4 Aug 2023 | CNY | 12.16 | 12.54 | 12.08 | 12.49 | 12.49 | +0.4 (+3.31%) | 20,132,142 |
3 Aug 2023 | CNY | 12.23 | 12.33 | 12.08 | 12.09 | 12.09 | -0.15 (-1.23%) | 8,866,800 |
2 Aug 2023 | CNY | 12.1 | 12.39 | 12.1 | 12.24 | 12.24 | 0.0 (0.0%) | 9,646,916 |
1 Aug 2023 | CNY | 12.15 | 12.31 | 11.93 | 12.24 | 12.24 | +0.17 (+1.41%) | 14,119,511 |
31 Jul 2023 | CNY | 12.28 | 12.32 | 12.04 | 12.07 | 12.07 | -0.18 (-1.47%) | 17,054,554 |
28 Jul 2023 | CNY | 12.7 | 12.76 | 12.12 | 12.25 | 12.25 | -0.43 (-3.39%) | 26,474,471 |
27 Jul 2023 | CNY | 12.92 | 13.03 | 12.48 | 12.68 | 12.68 | -0.26 (-2.01%) | 17,619,105 |
26 Jul 2023 | CNY | 12.98 | 13.15 | 12.69 | 12.94 | 12.94 | +0.04 (+0.31%) | 20,400,146 |
25 Jul 2023 | CNY | 12.9 | 12.95 | 12.58 | 12.9 | 12.9 | +0.22 (+1.74%) | 16,937,212 |
24 Jul 2023 | CNY | 12.79 | 12.96 | 12.53 | 12.68 | 12.68 | +0.01 (+0.08%) | 13,500,223 |
21 Jul 2023 | CNY | 12.52 | 12.77 | 12.42 | 12.67 | 12.67 | +0.07 (+0.56%) | 13,096,071 |
20 Jul 2023 | CNY | 12.62 | 12.75 | 12.35 | 12.6 | 12.6 | -0.06 (-0.47%) | 16,552,320 |
19 Jul 2023 | CNY | 12.86 | 12.95 | 12.6 | 12.66 | 12.66 | -0.14 (-1.09%) | 17,454,409 |
18 Jul 2023 | CNY | 13.17 | 13.35 | 12.78 | 12.8 | 12.8 | -0.51 (-3.83%) | 30,100,963 |
17 Jul 2023 | CNY | 13.56 | 14.3 | 13.2 | 13.31 | 13.31 | +0.41 (+3.18%) | 47,886,011 |
14 Jul 2023 | CNY | 12.45 | 13.16 | 12.37 | 12.9 | 12.9 | +0.63 (+5.13%) | 34,589,532 |
13 Jul 2023 | CNY | 11.92 | 12.3 | 11.86 | 12.27 | 12.27 | +0.38 (+3.20%) | 14,297,143 |
12 Jul 2023 | CNY | 12.29 | 12.29 | 11.82 | 11.89 | 11.89 | -0.39 (-3.18%) | 16,453,309 |
11 Jul 2023 | CNY | 12.21 | 12.37 | 12.14 | 12.28 | 12.28 | +0.08 (+0.66%) | 11,115,245 |
10 Jul 2023 | CNY | 12.37 | 12.55 | 12.12 | 12.2 | 12.2 | -0.17 (-1.37%) | 13,895,028 |
7 Jul 2023 | CNY | 12.82 | 12.88 | 12.2 | 12.37 | 12.37 | -0.49 (-3.81%) | 20,077,430 |
6 Jul 2023 | CNY | 12.8 | 13.27 | 12.69 | 12.86 | 12.86 | +0.21 (+1.66%) | 21,216,661 |
5 Jul 2023 | CNY | 12.99 | 13.1 | 12.56 | 12.65 | 12.65 | -0.34 (-2.62%) | 16,633,595 |
4 Jul 2023 | CNY | 12.59 | 13.11 | 12.47 | 12.99 | 12.99 | +0.34 (+2.69%) | 27,746,491 |