Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 11.25 | 11.36 | 11.21 | 11.28 | 11.28 | +0.02 (+0.18%) | 4,226,900 |
22 Sep 2023 | CNY | 11.2 | 11.28 | 11.1 | 11.26 | 11.26 | +0.05 (+0.45%) | 6,195,390 |
21 Sep 2023 | CNY | 11.41 | 11.46 | 11.2 | 11.21 | 11.21 | -0.22 (-1.92%) | 5,092,030 |
20 Sep 2023 | CNY | 11.54 | 11.56 | 11.43 | 11.43 | 11.43 | -0.1 (-0.87%) | 3,625,170 |
19 Sep 2023 | CNY | 11.58 | 11.63 | 11.49 | 11.53 | 11.53 | -0.06 (-0.52%) | 4,291,790 |
18 Sep 2023 | CNY | 11.7 | 11.73 | 11.47 | 11.59 | 11.59 | -0.17 (-1.45%) | 7,763,000 |
15 Sep 2023 | CNY | 11.48 | 11.76 | 11.47 | 11.76 | 11.76 | +0.29 (+2.53%) | 7,427,620 |
14 Sep 2023 | CNY | 11.53 | 11.53 | 11.43 | 11.47 | 11.47 | -0.05 (-0.43%) | 2,617,330 |
13 Sep 2023 | CNY | 11.69 | 11.69 | 11.46 | 11.52 | 11.52 | -0.15 (-1.29%) | 4,591,510 |
12 Sep 2023 | CNY | 11.72 | 11.72 | 11.58 | 11.67 | 11.67 | -0.01 (-0.09%) | 3,791,160 |
11 Sep 2023 | CNY | 11.47 | 11.71 | 11.46 | 11.68 | 11.68 | +0.25 (+2.19%) | 5,021,960 |
8 Sep 2023 | CNY | 11.44 | 11.52 | 11.41 | 11.43 | 11.43 | -0.06 (-0.52%) | 2,149,600 |
7 Sep 2023 | CNY | 11.69 | 11.7 | 11.48 | 11.49 | 11.49 | -0.16 (-1.37%) | 3,666,400 |
6 Sep 2023 | CNY | 11.66 | 11.74 | 11.58 | 11.65 | 11.65 | -0.05 (-0.43%) | 3,111,820 |
5 Sep 2023 | CNY | 11.78 | 11.82 | 11.68 | 11.7 | 11.7 | -0.08 (-0.68%) | 3,282,500 |
4 Sep 2023 | CNY | 11.65 | 11.79 | 11.62 | 11.78 | 11.78 | +0.14 (+1.20%) | 5,962,200 |
1 Sep 2023 | CNY | 11.6 | 11.67 | 11.57 | 11.64 | 11.64 | +0.06 (+0.52%) | 3,854,790 |
31 Aug 2023 | CNY | 11.56 | 11.67 | 11.5 | 11.58 | 11.58 | -0.03 (-0.26%) | 3,308,540 |
30 Aug 2023 | CNY | 11.54 | 11.65 | 11.5 | 11.61 | 11.61 | +0.04 (+0.35%) | 4,385,830 |
29 Aug 2023 | CNY | 11.44 | 11.64 | 11.37 | 11.57 | 11.57 | +0.13 (+1.14%) | 6,254,680 |
28 Aug 2023 | CNY | 11.81 | 11.9 | 11.41 | 11.44 | 11.44 | +0.05 (+0.44%) | 7,100,470 |
25 Aug 2023 | CNY | 11.29 | 11.59 | 11.29 | 11.39 | 11.39 | +0.04 (+0.35%) | 5,654,780 |
24 Aug 2023 | CNY | 11.19 | 11.42 | 11 | 11.35 | 11.35 | +0.16 (+1.43%) | 6,646,240 |
23 Aug 2023 | CNY | 11.44 | 11.44 | 11.16 | 11.19 | 11.19 | -0.25 (-2.19%) | 6,695,700 |
22 Aug 2023 | CNY | 11.5 | 11.54 | 11.29 | 11.44 | 11.44 | -0.02 (-0.17%) | 6,474,010 |
21 Aug 2023 | CNY | 11.67 | 11.74 | 11.46 | 11.46 | 11.46 | -0.25 (-2.13%) | 4,932,160 |
18 Aug 2023 | CNY | 11.9 | 11.91 | 11.7 | 11.71 | 11.71 | -0.24 (-2.01%) | 7,426,340 |
17 Aug 2023 | CNY | 11.65 | 11.97 | 11.57 | 11.95 | 11.95 | +0.25 (+2.14%) | 6,919,460 |
16 Aug 2023 | CNY | 11.56 | 11.88 | 11.56 | 11.7 | 11.7 | +0.06 (+0.52%) | 6,896,860 |
15 Aug 2023 | CNY | 11.6 | 11.66 | 11.46 | 11.64 | 11.64 | +0.03 (+0.26%) | 4,629,980 |