Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 10.2 | 10.56 | 10.14 | 10.38 | 10.38 | -0.14 (-1.33%) | 12,248,413 |
22 Sep 2023 | CNY | 11.45 | 11.47 | 10.39 | 10.52 | 10.52 | -1.02 (-8.84%) | 16,958,574 |
21 Sep 2023 | CNY | 11.55 | 11.74 | 11.5 | 11.54 | 11.54 | +0.01 (+0.09%) | 3,114,611 |
20 Sep 2023 | CNY | 11.59 | 11.72 | 11.51 | 11.53 | 11.53 | -0.06 (-0.52%) | 3,545,088 |
19 Sep 2023 | CNY | 12.03 | 12.13 | 11.55 | 11.59 | 11.59 | -0.44 (-3.66%) | 6,321,000 |
18 Sep 2023 | CNY | 12.12 | 12.2 | 11.94 | 12.03 | 12.03 | -0.17 (-1.39%) | 2,870,000 |
15 Sep 2023 | CNY | 12.05 | 12.26 | 11.83 | 12.2 | 12.2 | +0.27 (+2.26%) | 4,369,800 |
14 Sep 2023 | CNY | 12.1 | 12.15 | 11.85 | 11.93 | 11.93 | -0.17 (-1.40%) | 4,416,000 |
13 Sep 2023 | CNY | 12.11 | 12.51 | 12.05 | 12.1 | 12.1 | -0.17 (-1.39%) | 4,453,654 |
12 Sep 2023 | CNY | 12.26 | 12.41 | 12.11 | 12.27 | 12.27 | +0.13 (+1.07%) | 5,164,600 |
11 Sep 2023 | CNY | 12.2 | 12.27 | 11.98 | 12.14 | 12.14 | -0.06 (-0.49%) | 4,698,251 |
8 Sep 2023 | CNY | 12.26 | 12.43 | 12.13 | 12.2 | 12.2 | -0.15 (-1.21%) | 5,808,570 |
7 Sep 2023 | CNY | 12.92 | 13.05 | 12.35 | 12.35 | 12.35 | -0.62 (-4.78%) | 8,830,700 |
6 Sep 2023 | CNY | 12.9 | 13.03 | 12.6 | 12.97 | 12.97 | +0.16 (+1.25%) | 6,104,746 |
5 Sep 2023 | CNY | 12.8 | 13.14 | 12.64 | 12.81 | 12.81 | -0.01 (-0.08%) | 6,747,600 |
4 Sep 2023 | CNY | 12.76 | 12.85 | 12.41 | 12.82 | 12.82 | +0.11 (+0.87%) | 6,689,440 |
1 Sep 2023 | CNY | 12.68 | 13.08 | 12.55 | 12.71 | 12.71 | +0.02 (+0.16%) | 7,584,318 |
31 Aug 2023 | CNY | 12.51 | 12.79 | 12.35 | 12.69 | 12.69 | +0.16 (+1.28%) | 7,947,761 |
30 Aug 2023 | CNY | 12.59 | 12.74 | 12.34 | 12.53 | 12.53 | -0.07 (-0.56%) | 9,036,100 |
29 Aug 2023 | CNY | 12.23 | 12.7 | 11.9 | 12.6 | 12.6 | +0.37 (+3.03%) | 14,804,763 |
28 Aug 2023 | CNY | 13.13 | 13.54 | 12.15 | 12.23 | 12.23 | -0.65 (-5.05%) | 25,013,193 |
25 Aug 2023 | CNY | 11.71 | 12.88 | 11.69 | 12.88 | 12.88 | +1.17 (+9.99%) | 16,170,990 |
24 Aug 2023 | CNY | 11.83 | 12 | 11.55 | 11.71 | 11.71 | -0.17 (-1.43%) | 7,312,861 |
23 Aug 2023 | CNY | 12.33 | 12.42 | 11.88 | 11.88 | 11.88 | -0.55 (-4.42%) | 7,774,892 |
22 Aug 2023 | CNY | 12.32 | 12.45 | 11.99 | 12.43 | 12.43 | +0.38 (+3.15%) | 9,597,192 |
21 Aug 2023 | CNY | 12.5 | 12.75 | 12.02 | 12.05 | 12.05 | -0.45 (-3.60%) | 11,751,614 |
18 Aug 2023 | CNY | 12.68 | 13.12 | 12.5 | 12.5 | 12.5 | -0.13 (-1.03%) | 7,758,418 |
17 Aug 2023 | CNY | 12.52 | 12.66 | 12.37 | 12.63 | 12.63 | +0.06 (+0.48%) | 5,236,600 |
16 Aug 2023 | CNY | 12.67 | 12.76 | 12.51 | 12.57 | 12.57 | -0.21 (-1.64%) | 6,305,654 |
15 Aug 2023 | CNY | 12.72 | 12.97 | 12.63 | 12.78 | 12.78 | +0.08 (+0.63%) | 6,369,838 |