Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 12.08 | 12.33 | 12.08 | 12.18 | 12.18 | +0.01 (+0.08%) | 2,523,897 |
25 Sep 2023 | CNY | 12.52 | 12.61 | 12.11 | 12.17 | 12.17 | -0.35 (-2.80%) | 2,203,600 |
22 Sep 2023 | CNY | 12.02 | 12.55 | 12.02 | 12.52 | 12.52 | +0.4 (+3.30%) | 1,917,900 |
21 Sep 2023 | CNY | 12.27 | 12.5 | 12.12 | 12.12 | 12.12 | -0.19 (-1.54%) | 1,664,000 |
20 Sep 2023 | CNY | 12.23 | 12.52 | 12.22 | 12.31 | 12.31 | +0.08 (+0.65%) | 1,773,800 |
19 Sep 2023 | CNY | 12.69 | 12.71 | 12.17 | 12.23 | 12.23 | -0.41 (-3.24%) | 1,944,800 |
18 Sep 2023 | CNY | 12.27 | 12.82 | 12.16 | 12.64 | 12.64 | +0.37 (+3.02%) | 2,361,800 |
15 Sep 2023 | CNY | 12.45 | 12.66 | 12.18 | 12.27 | 12.27 | -0.18 (-1.45%) | 1,644,100 |
14 Sep 2023 | CNY | 12.58 | 12.58 | 12.3 | 12.45 | 12.45 | -0.09 (-0.72%) | 1,401,450 |
13 Sep 2023 | CNY | 12.78 | 12.86 | 12.36 | 12.54 | 12.54 | -0.13 (-1.03%) | 1,933,050 |
12 Sep 2023 | CNY | 12.72 | 12.81 | 12.61 | 12.67 | 12.67 | -0.06 (-0.47%) | 1,123,300 |
11 Sep 2023 | CNY | 12.72 | 12.86 | 12.51 | 12.73 | 12.73 | +0.06 (+0.47%) | 1,902,900 |
8 Sep 2023 | CNY | 12.8 | 13.01 | 12.62 | 12.67 | 12.67 | -0.14 (-1.09%) | 1,531,400 |
7 Sep 2023 | CNY | 13.28 | 13.3 | 12.8 | 12.81 | 12.81 | -0.24 (-1.84%) | 2,343,700 |
6 Sep 2023 | CNY | 12.84 | 13.11 | 12.66 | 13.05 | 13.05 | +0.22 (+1.71%) | 2,433,200 |
5 Sep 2023 | CNY | 12.6 | 12.87 | 12.5 | 12.83 | 12.83 | +0.23 (+1.83%) | 2,317,850 |
4 Sep 2023 | CNY | 12.41 | 12.8 | 12.29 | 12.6 | 12.6 | +0.16 (+1.29%) | 1,716,200 |
1 Sep 2023 | CNY | 12.54 | 12.64 | 12.33 | 12.44 | 12.44 | -0.04 (-0.32%) | 1,685,946 |
31 Aug 2023 | CNY | 12.73 | 12.74 | 12.4 | 12.48 | 12.48 | -0.16 (-1.27%) | 2,039,600 |
30 Aug 2023 | CNY | 12.43 | 12.8 | 12.32 | 12.64 | 12.64 | +0.26 (+2.10%) | 2,519,900 |
29 Aug 2023 | CNY | 11.81 | 12.4 | 11.64 | 12.38 | 12.38 | +0.57 (+4.83%) | 3,782,800 |
28 Aug 2023 | CNY | 12.41 | 12.49 | 11.76 | 11.81 | 11.81 | +0.04 (+0.34%) | 3,899,700 |
25 Aug 2023 | CNY | 12.23 | 12.34 | 11.74 | 11.77 | 11.77 | -0.51 (-4.15%) | 1,950,960 |
24 Aug 2023 | CNY | 12.23 | 12.33 | 11.91 | 12.28 | 12.28 | +0.24 (+1.99%) | 1,589,900 |
23 Aug 2023 | CNY | 12.2 | 12.3 | 12.01 | 12.04 | 12.04 | -0.16 (-1.31%) | 1,357,150 |
22 Aug 2023 | CNY | 12.42 | 12.51 | 11.94 | 12.2 | 12.2 | -0.13 (-1.05%) | 1,971,900 |
21 Aug 2023 | CNY | 12.63 | 12.68 | 12.33 | 12.33 | 12.33 | -0.1 (-0.80%) | 1,824,200 |
18 Aug 2023 | CNY | 12.61 | 12.81 | 12.43 | 12.43 | 12.43 | -0.23 (-1.82%) | 2,105,000 |
17 Aug 2023 | CNY | 12.21 | 12.71 | 12.2 | 12.66 | 12.66 | +0.33 (+2.68%) | 2,419,400 |
16 Aug 2023 | CNY | 12.45 | 12.71 | 12.33 | 12.33 | 12.33 | -0.18 (-1.44%) | 1,816,100 |