Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | CNY | 10.65 | 10.66 | 10.52 | 10.57 | 10.57 | -0.09 (-0.84%) | 7,056,600 |
21 Jul 2023 | CNY | 10.5 | 10.72 | 10.47 | 10.66 | 10.66 | +0.16 (+1.52%) | 11,441,570 |
20 Jul 2023 | CNY | 10.48 | 10.56 | 10.47 | 10.5 | 10.5 | +0.03 (+0.29%) | 6,193,238 |
19 Jul 2023 | CNY | 10.45 | 10.49 | 10.4 | 10.47 | 10.47 | +0.01 (+0.10%) | 3,563,896 |
18 Jul 2023 | CNY | 10.45 | 10.49 | 10.39 | 10.46 | 10.46 | +0.01 (+0.10%) | 4,487,110 |
17 Jul 2023 | CNY | 10.48 | 10.5 | 10.38 | 10.45 | 10.45 | -0.06 (-0.57%) | 5,640,970 |
14 Jul 2023 | CNY | 10.6 | 10.62 | 10.49 | 10.51 | 10.51 | -0.08 (-0.76%) | 7,187,500 |
13 Jul 2023 | CNY | 10.48 | 10.6 | 10.48 | 10.59 | 10.59 | +0.11 (+1.05%) | 9,848,250 |
12 Jul 2023 | CNY | 10.54 | 10.58 | 10.46 | 10.48 | 10.48 | -0.08 (-0.76%) | 4,196,475 |
11 Jul 2023 | CNY | 10.51 | 10.57 | 10.48 | 10.56 | 10.56 | +0.04 (+0.38%) | 5,768,709 |
10 Jul 2023 | CNY | 10.47 | 10.54 | 10.4 | 10.52 | 10.52 | +0.06 (+0.57%) | 5,975,820 |
7 Jul 2023 | CNY | 10.38 | 10.49 | 10.37 | 10.46 | 10.46 | +0.06 (+0.58%) | 4,934,749 |
6 Jul 2023 | CNY | 10.43 | 10.49 | 10.39 | 10.4 | 10.4 | -0.06 (-0.57%) | 4,121,700 |
5 Jul 2023 | CNY | 10.5 | 10.53 | 10.43 | 10.46 | 10.46 | -0.04 (-0.38%) | 6,173,937 |
4 Jul 2023 | CNY | 10.54 | 10.56 | 10.45 | 10.5 | 10.5 | -0.04 (-0.38%) | 7,495,047 |
3 Jul 2023 | CNY | 10.39 | 10.56 | 10.38 | 10.54 | 10.54 | +0.14 (+1.35%) | 9,349,047 |
30 Jun 2023 | CNY | 10.28 | 10.43 | 10.28 | 10.4 | 10.4 | +0.11 (+1.07%) | 10,179,846 |
29 Jun 2023 | CNY | 10.55 | 10.56 | 10.23 | 10.29 | 10.29 | -0.27 (-2.56%) | 15,340,576 |
28 Jun 2023 | CNY | 10.41 | 10.59 | 10.35 | 10.56 | 10.56 | +0.11 (+1.05%) | 8,648,728 |
27 Jun 2023 | CNY | 10.43 | 10.52 | 10.35 | 10.45 | 10.45 | +0.07 (+0.67%) | 9,731,297 |
26 Jun 2023 | CNY | 10.45 | 10.47 | 10.31 | 10.38 | 10.38 | -0.08 (-0.76%) | 8,585,304 |
21 Jun 2023 | CNY | 10.55 | 10.63 | 10.46 | 10.46 | 10.46 | -0.08 (-0.76%) | 10,846,512 |
20 Jun 2023 | CNY | 10.61 | 10.69 | 10.52 | 10.54 | 10.54 | -0.09 (-0.85%) | 7,834,451 |
19 Jun 2023 | CNY | 10.91 | 10.92 | 10.63 | 10.63 | 10.63 | -0.28 (-2.57%) | 10,769,700 |
16 Jun 2023 | CNY | 10.9 | 10.95 | 10.85 | 10.91 | 10.91 | +0.01 (+0.09%) | 6,812,164 |
15 Jun 2023 | CNY | 10.87 | 10.93 | 10.78 | 10.9 | 10.9 | 0.0 (0.0%) | 8,487,396 |
14 Jun 2023 | CNY | 10.82 | 11.01 | 10.79 | 10.9 | 10.9 | +0.12 (+1.11%) | 13,332,833 |
13 Jun 2023 | CNY | 10.97 | 11.01 | 10.73 | 10.78 | 10.78 | -0.2 (-1.82%) | 10,724,987 |
12 Jun 2023 | CNY | 10.86 | 11.03 | 10.81 | 10.98 | 10.98 | +0.08 (+0.73%) | 10,157,617 |
9 Jun 2023 | CNY | 10.94 | 10.99 | 10.83 | 10.9 | 10.9 | -0.06 (-0.55%) | 6,814,771 |