Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 11.5 | 11.58 | 11.38 | 11.42 | 11.42 | -0.1 (-0.87%) | 7,431,832 |
8 Aug 2023 | CNY | 11.55 | 11.61 | 11.48 | 11.52 | 11.52 | 0.0 (0.0%) | 4,701,862 |
7 Aug 2023 | CNY | 11.78 | 11.84 | 11.48 | 11.52 | 11.52 | -0.29 (-2.46%) | 8,881,731 |
4 Aug 2023 | CNY | 11.9 | 11.9 | 11.74 | 11.81 | 11.81 | -0.02 (-0.17%) | 5,912,035 |
3 Aug 2023 | CNY | 11.84 | 11.93 | 11.74 | 11.83 | 11.83 | -0.02 (-0.17%) | 5,537,468 |
2 Aug 2023 | CNY | 11.83 | 11.98 | 11.77 | 11.85 | 11.85 | -0.02 (-0.17%) | 6,997,426 |
1 Aug 2023 | CNY | 11.92 | 11.97 | 11.83 | 11.87 | 11.87 | -0.08 (-0.67%) | 9,298,919 |
31 Jul 2023 | CNY | 11.9 | 12.09 | 11.83 | 11.95 | 11.95 | +0.1 (+0.84%) | 14,628,509 |
28 Jul 2023 | CNY | 11.73 | 11.92 | 11.66 | 11.85 | 11.85 | +0.26 (+2.24%) | 15,974,615 |
27 Jul 2023 | CNY | 11.51 | 11.66 | 11.46 | 11.59 | 11.59 | +0.01 (+0.09%) | 9,461,150 |
26 Jul 2023 | CNY | 11.5 | 11.68 | 11.48 | 11.58 | 11.58 | +0.1 (+0.87%) | 10,176,223 |
25 Jul 2023 | CNY | 11.32 | 11.51 | 11.32 | 11.48 | 11.48 | +0.22 (+1.95%) | 8,549,513 |
24 Jul 2023 | CNY | 11.4 | 11.42 | 11.24 | 11.26 | 11.26 | -0.07 (-0.62%) | 4,303,196 |
21 Jul 2023 | CNY | 11.31 | 11.35 | 11.23 | 11.33 | 11.33 | +0.03 (+0.27%) | 4,621,585 |
20 Jul 2023 | CNY | 11.32 | 11.42 | 11.29 | 11.3 | 11.3 | -0.04 (-0.35%) | 5,817,443 |
19 Jul 2023 | CNY | 11.19 | 11.46 | 11.17 | 11.34 | 11.34 | +0.17 (+1.52%) | 7,893,273 |
18 Jul 2023 | CNY | 11.12 | 11.21 | 11.08 | 11.17 | 11.17 | +0.03 (+0.27%) | 3,533,936 |
17 Jul 2023 | CNY | 11.05 | 11.14 | 11.01 | 11.14 | 11.14 | +0.05 (+0.45%) | 3,604,312 |
14 Jul 2023 | CNY | 11.16 | 11.19 | 11.07 | 11.09 | 11.09 | -0.03 (-0.27%) | 4,821,292 |
13 Jul 2023 | CNY | 11.08 | 11.24 | 11.04 | 11.12 | 11.12 | -0.12 (-1.07%) | 6,741,237 |
12 Jul 2023 | CNY | 11.41 | 11.42 | 11.2 | 11.24 | 11.24 | -0.15 (-1.32%) | 5,773,503 |
11 Jul 2023 | CNY | 11.41 | 11.48 | 11.31 | 11.39 | 11.39 | +0.02 (+0.18%) | 4,452,640 |
10 Jul 2023 | CNY | 11.34 | 11.38 | 11.25 | 11.37 | 11.37 | +0.07 (+0.62%) | 5,975,405 |
7 Jul 2023 | CNY | 11.28 | 11.36 | 11.25 | 11.3 | 11.3 | +0.04 (+0.36%) | 4,542,900 |
6 Jul 2023 | CNY | 11.4 | 11.5 | 11.25 | 11.26 | 11.26 | -0.19 (-1.66%) | 7,605,579 |
5 Jul 2023 | CNY | 11.51 | 11.61 | 11.4 | 11.45 | 11.45 | -0.09 (-0.78%) | 6,081,351 |
4 Jul 2023 | CNY | 11.8 | 11.8 | 11.51 | 11.54 | 11.54 | -0.18 (-1.54%) | 13,126,200 |
3 Jul 2023 | CNY | 11.4 | 12 | 11.27 | 11.72 | 11.72 | +0.35 (+3.08%) | 22,335,365 |
30 Jun 2023 | CNY | 10.91 | 11.55 | 10.89 | 11.37 | 11.37 | +0.54 (+4.99%) | 16,238,106 |
29 Jun 2023 | CNY | 10.88 | 10.94 | 10.78 | 10.83 | 10.83 | -0.08 (-0.73%) | 4,449,924 |