Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 11.75 | 11.8 | 11.56 | 11.56 | 11.56 | -0.21 (-1.78%) | 677,750 |
25 Sep 2023 | CNY | 11.84 | 11.9 | 11.71 | 11.77 | 11.77 | -0.05 (-0.42%) | 818,350 |
22 Sep 2023 | CNY | 11.69 | 11.85 | 11.68 | 11.82 | 11.82 | +0.13 (+1.11%) | 940,800 |
21 Sep 2023 | CNY | 11.77 | 11.85 | 11.67 | 11.69 | 11.69 | -0.07 (-0.60%) | 1,025,900 |
20 Sep 2023 | CNY | 11.83 | 11.92 | 11.72 | 11.76 | 11.76 | -0.07 (-0.59%) | 1,068,750 |
19 Sep 2023 | CNY | 11.92 | 11.95 | 11.8 | 11.83 | 11.83 | -0.08 (-0.67%) | 1,145,900 |
18 Sep 2023 | CNY | 11.63 | 11.93 | 11.56 | 11.91 | 11.91 | +0.28 (+2.41%) | 1,676,300 |
15 Sep 2023 | CNY | 11.5 | 11.68 | 11.48 | 11.63 | 11.63 | +0.13 (+1.13%) | 1,357,850 |
14 Sep 2023 | CNY | 11.59 | 11.67 | 11.41 | 11.5 | 11.5 | -0.15 (-1.29%) | 978,450 |
13 Sep 2023 | CNY | 11.71 | 11.74 | 11.6 | 11.65 | 11.65 | -0.03 (-0.26%) | 809,050 |
12 Sep 2023 | CNY | 11.71 | 11.73 | 11.59 | 11.68 | 11.68 | -0.02 (-0.17%) | 746,750 |
11 Sep 2023 | CNY | 11.72 | 11.83 | 11.67 | 11.7 | 11.7 | -0.02 (-0.17%) | 881,000 |
8 Sep 2023 | CNY | 11.77 | 11.8 | 11.64 | 11.72 | 11.72 | 0.0 (0.0%) | 969,600 |
7 Sep 2023 | CNY | 11.85 | 11.97 | 11.72 | 11.72 | 11.72 | -0.13 (-1.10%) | 1,108,150 |
6 Sep 2023 | CNY | 11.74 | 11.92 | 11.69 | 11.85 | 11.85 | +0.11 (+0.94%) | 1,327,050 |
5 Sep 2023 | CNY | 11.8 | 11.81 | 11.63 | 11.74 | 11.74 | +0.01 (+0.09%) | 1,565,150 |
4 Sep 2023 | CNY | 11.76 | 11.84 | 11.64 | 11.73 | 11.73 | +0.04 (+0.34%) | 1,832,350 |
1 Sep 2023 | CNY | 11.54 | 11.73 | 11.5 | 11.69 | 11.69 | +0.18 (+1.56%) | 2,857,970 |
31 Aug 2023 | CNY | 11.55 | 11.61 | 11.41 | 11.51 | 11.51 | -0.02 (-0.17%) | 2,088,600 |
30 Aug 2023 | CNY | 11.52 | 11.6 | 11.39 | 11.53 | 11.53 | +0.05 (+0.44%) | 2,360,650 |
29 Aug 2023 | CNY | 11.26 | 11.49 | 11.09 | 11.48 | 11.48 | +0.38 (+3.42%) | 2,983,150 |
28 Aug 2023 | CNY | 11.44 | 11.98 | 11.04 | 11.1 | 11.1 | -0.07 (-0.63%) | 2,407,600 |
25 Aug 2023 | CNY | 11.2 | 11.55 | 11.12 | 11.17 | 11.17 | -0.05 (-0.45%) | 1,871,370 |
24 Aug 2023 | CNY | 11.26 | 11.31 | 11.05 | 11.22 | 11.22 | +0.05 (+0.45%) | 1,202,350 |
23 Aug 2023 | CNY | 11.45 | 11.45 | 11.12 | 11.17 | 11.17 | -0.2 (-1.76%) | 1,508,150 |
22 Aug 2023 | CNY | 11.65 | 11.72 | 11.21 | 11.37 | 11.37 | -0.23 (-1.98%) | 2,142,050 |
21 Aug 2023 | CNY | 11.64 | 11.79 | 11.56 | 11.6 | 11.6 | -0.11 (-0.94%) | 1,969,950 |
18 Aug 2023 | CNY | 11.68 | 11.84 | 11.55 | 11.71 | 11.71 | +0.06 (+0.52%) | 1,913,900 |
17 Aug 2023 | CNY | 11.5 | 11.65 | 11.38 | 11.65 | 11.65 | +0.13 (+1.13%) | 1,820,050 |
16 Aug 2023 | CNY | 11.63 | 11.63 | 11.45 | 11.52 | 11.52 | -0.07 (-0.60%) | 1,552,100 |