Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 10.14 | 10.15 | 9.92 | 10 | 10 | -0.06 (-0.60%) | 2,519,200 |
22 Sep 2023 | CNY | 9.8 | 10.07 | 9.76 | 10.06 | 10.06 | +0.22 (+2.24%) | 2,585,400 |
21 Sep 2023 | CNY | 9.75 | 9.88 | 9.69 | 9.84 | 9.84 | +0.04 (+0.41%) | 1,953,530 |
20 Sep 2023 | CNY | 10 | 10.01 | 9.77 | 9.8 | 9.8 | -0.2 (-2%) | 2,378,050 |
19 Sep 2023 | CNY | 10.25 | 10.26 | 9.95 | 10 | 10 | -0.32 (-3.10%) | 4,750,810 |
18 Sep 2023 | CNY | 10.25 | 10.42 | 10.09 | 10.32 | 10.32 | -0.1 (-0.96%) | 6,308,400 |
15 Sep 2023 | CNY | 10.13 | 10.84 | 10.05 | 10.42 | 10.42 | +0.29 (+2.86%) | 8,106,290 |
14 Sep 2023 | CNY | 10.14 | 10.25 | 10.05 | 10.13 | 10.13 | -0.02 (-0.20%) | 2,162,140 |
13 Sep 2023 | CNY | 10.32 | 10.41 | 10.08 | 10.15 | 10.15 | -0.2 (-1.93%) | 3,029,000 |
12 Sep 2023 | CNY | 10.41 | 10.45 | 10.31 | 10.35 | 10.35 | -0.08 (-0.77%) | 2,762,300 |
11 Sep 2023 | CNY | 10.41 | 10.47 | 10.3 | 10.43 | 10.43 | +0.08 (+0.77%) | 2,845,390 |
8 Sep 2023 | CNY | 10.18 | 10.4 | 10.17 | 10.35 | 10.35 | +0.13 (+1.27%) | 2,541,770 |
7 Sep 2023 | CNY | 10.36 | 10.46 | 10.21 | 10.22 | 10.22 | -0.22 (-2.11%) | 3,430,010 |
6 Sep 2023 | CNY | 10.24 | 10.48 | 10.17 | 10.44 | 10.44 | +0.16 (+1.56%) | 4,060,970 |
5 Sep 2023 | CNY | 10.27 | 10.36 | 10.23 | 10.28 | 10.28 | +0.03 (+0.29%) | 2,540,580 |
4 Sep 2023 | CNY | 10.15 | 10.27 | 10.13 | 10.25 | 10.25 | +0.1 (+0.99%) | 2,916,330 |
1 Sep 2023 | CNY | 10.22 | 10.24 | 10.11 | 10.15 | 10.15 | -0.03 (-0.29%) | 1,750,700 |
31 Aug 2023 | CNY | 10.18 | 10.22 | 10.11 | 10.18 | 10.18 | -0.01 (-0.10%) | 2,196,860 |
30 Aug 2023 | CNY | 10.08 | 10.28 | 10.05 | 10.19 | 10.19 | +0.19 (+1.90%) | 4,372,530 |
29 Aug 2023 | CNY | 9.63 | 10.04 | 9.61 | 10 | 10 | +0.36 (+3.73%) | 3,795,290 |
28 Aug 2023 | CNY | 10 | 10.02 | 9.62 | 9.64 | 9.64 | +0.07 (+0.73%) | 4,197,900 |
25 Aug 2023 | CNY | 9.78 | 9.78 | 9.45 | 9.57 | 9.57 | -0.23 (-2.35%) | 3,333,800 |
24 Aug 2023 | CNY | 10.08 | 10.08 | 9.75 | 9.8 | 9.8 | -0.22 (-2.20%) | 3,460,340 |
23 Aug 2023 | CNY | 10.14 | 10.16 | 10 | 10.02 | 10.02 | -0.13 (-1.28%) | 1,744,700 |
22 Aug 2023 | CNY | 10.1 | 10.17 | 9.98 | 10.15 | 10.15 | +0.1 (+1.00%) | 2,533,380 |
21 Aug 2023 | CNY | 10.03 | 10.15 | 10.01 | 10.05 | 10.05 | +0.01 (+0.10%) | 2,138,080 |
18 Aug 2023 | CNY | 10.19 | 10.27 | 10.02 | 10.04 | 10.04 | -0.17 (-1.67%) | 2,853,380 |
17 Aug 2023 | CNY | 10.22 | 10.27 | 10.08 | 10.21 | 10.21 | +0.01 (+0.10%) | 3,127,190 |
16 Aug 2023 | CNY | 10.22 | 10.34 | 10.16 | 10.2 | 10.2 | -0.08 (-0.78%) | 2,766,380 |
15 Aug 2023 | CNY | 10.41 | 10.43 | 10.22 | 10.28 | 10.28 | -0.14 (-1.34%) | 2,610,700 |