Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | CNY | 10.23 | 10.84 | 10.21 | 10.74 | 10.74 | +0.43 (+4.17%) | 12,052,500 |
28 Aug 2023 | CNY | 10.47 | 10.65 | 10.28 | 10.31 | 10.31 | +0.38 (+3.83%) | 13,861,590 |
25 Aug 2023 | CNY | 10.07 | 10.12 | 9.9 | 9.93 | 9.93 | -0.16 (-1.59%) | 5,299,587 |
24 Aug 2023 | CNY | 10.15 | 10.24 | 10.05 | 10.09 | 10.09 | -0.06 (-0.59%) | 4,203,332 |
23 Aug 2023 | CNY | 10.21 | 10.28 | 10.11 | 10.15 | 10.15 | -0.1 (-0.98%) | 4,155,678 |
22 Aug 2023 | CNY | 10.4 | 10.4 | 10.13 | 10.25 | 10.25 | +0.02 (+0.20%) | 5,403,616 |
21 Aug 2023 | CNY | 10.41 | 10.51 | 10.23 | 10.23 | 10.23 | -0.17 (-1.63%) | 4,914,713 |
18 Aug 2023 | CNY | 10.52 | 10.65 | 10.4 | 10.4 | 10.4 | -0.08 (-0.76%) | 4,888,675 |
17 Aug 2023 | CNY | 10.22 | 10.5 | 10.21 | 10.48 | 10.48 | +0.22 (+2.14%) | 5,088,669 |
16 Aug 2023 | CNY | 10.42 | 10.54 | 10.26 | 10.26 | 10.26 | -0.25 (-2.38%) | 5,357,863 |
15 Aug 2023 | CNY | 10.48 | 10.57 | 10.42 | 10.51 | 10.51 | +0.02 (+0.19%) | 4,767,575 |
14 Aug 2023 | CNY | 10.35 | 10.54 | 10.26 | 10.49 | 10.49 | +0.07 (+0.67%) | 6,607,983 |
11 Aug 2023 | CNY | 10.71 | 10.72 | 10.4 | 10.42 | 10.42 | -0.29 (-2.71%) | 7,321,283 |
10 Aug 2023 | CNY | 10.96 | 11.03 | 10.54 | 10.71 | 10.71 | -0.32 (-2.90%) | 11,793,608 |
9 Aug 2023 | CNY | 11.17 | 11.29 | 10.98 | 11.03 | 11.03 | -0.26 (-2.30%) | 6,963,074 |
8 Aug 2023 | CNY | 11.16 | 11.34 | 11.16 | 11.29 | 11.29 | +0.06 (+0.53%) | 8,086,653 |
7 Aug 2023 | CNY | 11.23 | 11.29 | 11.16 | 11.23 | 11.23 | 0.0 (0.0%) | 7,132,502 |
4 Aug 2023 | CNY | 11.19 | 11.32 | 11.14 | 11.23 | 11.23 | +0.04 (+0.36%) | 5,695,102 |
3 Aug 2023 | CNY | 11.11 | 11.29 | 11.08 | 11.19 | 11.19 | +0.02 (+0.18%) | 5,582,101 |
2 Aug 2023 | CNY | 11.19 | 11.25 | 11.12 | 11.17 | 11.17 | 0.0 (0.0%) | 6,234,838 |
1 Aug 2023 | CNY | 11.12 | 11.21 | 10.94 | 11.17 | 11.17 | +0.09 (+0.81%) | 8,121,806 |
31 Jul 2023 | CNY | 10.96 | 11.16 | 10.93 | 11.08 | 11.08 | +0.13 (+1.19%) | 7,789,200 |
28 Jul 2023 | CNY | 10.73 | 10.98 | 10.7 | 10.95 | 10.95 | +0.17 (+1.58%) | 6,067,786 |
27 Jul 2023 | CNY | 10.95 | 11.13 | 10.73 | 10.78 | 10.78 | -0.15 (-1.37%) | 8,168,381 |
26 Jul 2023 | CNY | 11.24 | 11.25 | 10.91 | 10.93 | 10.93 | -0.31 (-2.76%) | 6,365,412 |
25 Jul 2023 | CNY | 11.1 | 11.32 | 11.06 | 11.24 | 11.24 | +0.24 (+2.18%) | 6,581,008 |
24 Jul 2023 | CNY | 10.96 | 11.08 | 10.9 | 11 | 11 | +0.01 (+0.09%) | 6,604,505 |
21 Jul 2023 | CNY | 11.12 | 11.2 | 10.95 | 10.99 | 10.99 | -0.09 (-0.81%) | 7,511,073 |
20 Jul 2023 | CNY | 11.17 | 11.29 | 11.08 | 11.08 | 11.08 | -0.09 (-0.81%) | 6,686,121 |
19 Jul 2023 | CNY | 11.24 | 11.36 | 11.1 | 11.17 | 11.17 | -0.09 (-0.80%) | 6,333,851 |