Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | CNY | 12.29 | 12.35 | 12.24 | 12.3 | 12.3 | +0.05 (+0.41%) | 3,754,546 |
3 Aug 2023 | CNY | 12.17 | 12.28 | 12 | 12.25 | 12.25 | +0.08 (+0.66%) | 4,796,319 |
2 Aug 2023 | CNY | 12.07 | 12.32 | 12.06 | 12.17 | 12.17 | +0.09 (+0.75%) | 5,244,821 |
1 Aug 2023 | CNY | 12.08 | 12.14 | 12 | 12.08 | 12.08 | -0.01 (-0.08%) | 3,870,045 |
31 Jul 2023 | CNY | 12.01 | 12.12 | 11.94 | 12.09 | 12.09 | +0.16 (+1.34%) | 5,897,995 |
28 Jul 2023 | CNY | 11.84 | 11.98 | 11.79 | 11.93 | 11.93 | +0.11 (+0.93%) | 4,510,696 |
27 Jul 2023 | CNY | 11.73 | 11.89 | 11.63 | 11.82 | 11.82 | +0.04 (+0.34%) | 4,716,469 |
26 Jul 2023 | CNY | 11.64 | 11.86 | 11.6 | 11.78 | 11.78 | +0.13 (+1.12%) | 4,674,781 |
25 Jul 2023 | CNY | 11.33 | 11.66 | 11.31 | 11.65 | 11.65 | +0.35 (+3.10%) | 6,278,475 |
24 Jul 2023 | CNY | 11.34 | 11.35 | 11.2 | 11.3 | 11.3 | +0.02 (+0.18%) | 1,780,226 |
21 Jul 2023 | CNY | 11.22 | 11.29 | 11.18 | 11.28 | 11.28 | -0.26 (-2.25%) | 2,737,222 |
20 Jul 2023 | CNY | 11.56 | 11.59 | 11.5 | 11.54 | 11.54 | -0.01 (-0.09%) | 1,920,123 |
19 Jul 2023 | CNY | 11.44 | 11.55 | 11.44 | 11.55 | 11.55 | +0.06 (+0.52%) | 1,826,254 |
18 Jul 2023 | CNY | 11.44 | 11.49 | 11.36 | 11.49 | 11.49 | +0.08 (+0.70%) | 2,388,860 |
17 Jul 2023 | CNY | 11.41 | 11.41 | 11.31 | 11.41 | 11.41 | 0.0 (0.0%) | 1,237,811 |
14 Jul 2023 | CNY | 11.45 | 11.45 | 11.38 | 11.41 | 11.41 | -0.03 (-0.26%) | 1,188,101 |
13 Jul 2023 | CNY | 11.37 | 11.47 | 11.36 | 11.44 | 11.44 | +0.07 (+0.62%) | 1,402,475 |
12 Jul 2023 | CNY | 11.4 | 11.44 | 11.34 | 11.37 | 11.37 | -0.07 (-0.61%) | 1,220,200 |
11 Jul 2023 | CNY | 11.4 | 11.46 | 11.38 | 11.44 | 11.44 | +0.04 (+0.35%) | 1,476,115 |
10 Jul 2023 | CNY | 11.37 | 11.4 | 11.33 | 11.4 | 11.4 | +0.04 (+0.35%) | 1,066,297 |
7 Jul 2023 | CNY | 11.33 | 11.39 | 11.29 | 11.36 | 11.36 | +0.03 (+0.26%) | 1,731,814 |
6 Jul 2023 | CNY | 11.32 | 11.34 | 11.28 | 11.33 | 11.33 | +0.02 (+0.18%) | 1,018,972 |
5 Jul 2023 | CNY | 11.29 | 11.4 | 11.27 | 11.31 | 11.31 | -0.01 (-0.09%) | 1,650,971 |
4 Jul 2023 | CNY | 11.38 | 11.38 | 11.26 | 11.32 | 11.32 | -0.04 (-0.35%) | 1,382,986 |
3 Jul 2023 | CNY | 11.32 | 11.37 | 11.28 | 11.36 | 11.36 | +0.05 (+0.44%) | 1,878,291 |
30 Jun 2023 | CNY | 11.2 | 11.32 | 11.19 | 11.31 | 11.31 | +0.13 (+1.16%) | 1,870,055 |
29 Jun 2023 | CNY | 11.25 | 11.29 | 11.15 | 11.18 | 11.18 | -0.08 (-0.71%) | 1,820,347 |
28 Jun 2023 | CNY | 11.29 | 11.3 | 11.18 | 11.26 | 11.26 | -0.03 (-0.27%) | 1,689,768 |
27 Jun 2023 | CNY | 11.14 | 11.31 | 11.1 | 11.29 | 11.29 | +0.16 (+1.44%) | 2,255,511 |
26 Jun 2023 | CNY | 11.18 | 11.2 | 11.1 | 11.13 | 11.13 | -0.05 (-0.45%) | 2,096,234 |