Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 12.46 | 12.46 | 12.25 | 12.36 | 12.36 | +0.01 (+0.08%) | 706,800 |
9 Aug 2023 | CNY | 12.35 | 12.45 | 12.31 | 12.35 | 12.35 | -0.03 (-0.24%) | 836,000 |
8 Aug 2023 | CNY | 12.41 | 12.5 | 12.35 | 12.38 | 12.38 | -0.12 (-0.96%) | 717,600 |
7 Aug 2023 | CNY | 12.57 | 12.57 | 12.42 | 12.5 | 12.5 | -0.07 (-0.56%) | 882,684 |
4 Aug 2023 | CNY | 12.57 | 12.73 | 12.55 | 12.57 | 12.57 | -0.05 (-0.40%) | 797,780 |
3 Aug 2023 | CNY | 12.66 | 12.68 | 12.52 | 12.62 | 12.62 | -0.05 (-0.39%) | 758,200 |
2 Aug 2023 | CNY | 12.7 | 12.76 | 12.62 | 12.67 | 12.67 | -0.04 (-0.31%) | 648,100 |
1 Aug 2023 | CNY | 12.75 | 12.76 | 12.6 | 12.71 | 12.71 | -0.03 (-0.24%) | 745,040 |
31 Jul 2023 | CNY | 12.78 | 12.78 | 12.64 | 12.74 | 12.74 | +0.05 (+0.39%) | 1,523,400 |
28 Jul 2023 | CNY | 12.62 | 12.7 | 12.51 | 12.69 | 12.69 | +0.14 (+1.12%) | 1,151,297 |
27 Jul 2023 | CNY | 12.6 | 12.7 | 12.5 | 12.55 | 12.55 | -0.05 (-0.40%) | 996,197 |
26 Jul 2023 | CNY | 12.49 | 12.62 | 12.48 | 12.6 | 12.6 | +0.12 (+0.96%) | 1,687,280 |
25 Jul 2023 | CNY | 12.44 | 12.5 | 12.35 | 12.48 | 12.48 | +0.12 (+0.97%) | 1,372,900 |
24 Jul 2023 | CNY | 12.34 | 12.4 | 12.2 | 12.36 | 12.36 | +0.13 (+1.06%) | 1,059,676 |
21 Jul 2023 | CNY | 12.43 | 12.43 | 12.12 | 12.23 | 12.23 | -0.02 (-0.16%) | 1,672,176 |
20 Jul 2023 | CNY | 12.33 | 12.43 | 12.2 | 12.25 | 12.25 | -0.04 (-0.33%) | 1,270,722 |
19 Jul 2023 | CNY | 12.31 | 12.43 | 12.25 | 12.29 | 12.29 | +0.02 (+0.16%) | 957,740 |
18 Jul 2023 | CNY | 12.11 | 12.38 | 12.11 | 12.27 | 12.27 | +0.04 (+0.33%) | 1,029,222 |
17 Jul 2023 | CNY | 12.15 | 12.26 | 12 | 12.23 | 12.23 | -0.1 (-0.81%) | 1,116,600 |
14 Jul 2023 | CNY | 12.34 | 12.36 | 12.24 | 12.33 | 12.33 | -0.03 (-0.24%) | 588,580 |
13 Jul 2023 | CNY | 12.22 | 12.41 | 12.18 | 12.36 | 12.36 | +0.13 (+1.06%) | 920,300 |
12 Jul 2023 | CNY | 12.36 | 12.38 | 12.15 | 12.23 | 12.23 | -0.14 (-1.13%) | 718,640 |
11 Jul 2023 | CNY | 12.42 | 12.51 | 12.3 | 12.37 | 12.37 | -0.05 (-0.40%) | 633,200 |
10 Jul 2023 | CNY | 12.52 | 12.53 | 12.34 | 12.42 | 12.42 | -0.03 (-0.24%) | 658,900 |
7 Jul 2023 | CNY | 12.42 | 12.53 | 12.3 | 12.45 | 12.45 | -0.01 (-0.08%) | 688,700 |
6 Jul 2023 | CNY | 12.36 | 12.53 | 12.29 | 12.46 | 12.46 | +0.05 (+0.40%) | 764,740 |
5 Jul 2023 | CNY | 12.51 | 12.55 | 12.36 | 12.41 | 12.41 | -0.03 (-0.24%) | 1,003,200 |
4 Jul 2023 | CNY | 12.41 | 12.47 | 12.34 | 12.44 | 12.44 | -0.02 (-0.16%) | 875,200 |
3 Jul 2023 | CNY | 12.28 | 12.48 | 12.22 | 12.46 | 12.46 | +0.17 (+1.38%) | 2,356,800 |
30 Jun 2023 | CNY | 12.18 | 12.44 | 12.15 | 12.29 | 12.29 | +0.15 (+1.24%) | 1,479,300 |