Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 11.2 | 11.22 | 11.01 | 11.06 | 11.06 | -0.19 (-1.69%) | 3,395,300 |
28 Sep 2023 | CNY | 11.17 | 11.29 | 11.12 | 11.25 | 11.25 | +0.1 (+0.90%) | 2,787,551 |
27 Sep 2023 | CNY | 11.03 | 11.22 | 10.94 | 11.15 | 11.15 | +0.13 (+1.18%) | 3,028,101 |
26 Sep 2023 | CNY | 11.13 | 11.13 | 10.98 | 11.02 | 11.02 | -0.11 (-0.99%) | 1,794,200 |
25 Sep 2023 | CNY | 11.09 | 11.2 | 11.08 | 11.13 | 11.13 | +0.01 (+0.09%) | 2,007,400 |
22 Sep 2023 | CNY | 10.98 | 11.15 | 10.91 | 11.12 | 11.12 | +0.1 (+0.91%) | 2,100,000 |
21 Sep 2023 | CNY | 11.18 | 11.21 | 11 | 11.02 | 11.02 | -0.14 (-1.25%) | 2,152,300 |
20 Sep 2023 | CNY | 11.25 | 11.28 | 11.15 | 11.16 | 11.16 | -0.09 (-0.80%) | 1,763,600 |
19 Sep 2023 | CNY | 11.21 | 11.37 | 11.21 | 11.25 | 11.25 | -0.06 (-0.53%) | 2,475,675 |
18 Sep 2023 | CNY | 11.17 | 11.31 | 11.13 | 11.31 | 11.31 | +0.09 (+0.80%) | 3,569,680 |
15 Sep 2023 | CNY | 11.05 | 11.26 | 11 | 11.22 | 11.22 | +0.2 (+1.81%) | 5,125,480 |
14 Sep 2023 | CNY | 11.05 | 11.15 | 10.98 | 11.02 | 11.02 | -0.05 (-0.45%) | 2,354,481 |
13 Sep 2023 | CNY | 11.13 | 11.24 | 11.01 | 11.07 | 11.07 | -0.09 (-0.81%) | 2,718,400 |
12 Sep 2023 | CNY | 11.06 | 11.22 | 11.05 | 11.16 | 11.16 | +0.08 (+0.72%) | 2,882,301 |
11 Sep 2023 | CNY | 10.98 | 11.16 | 10.98 | 11.08 | 11.08 | +0.1 (+0.91%) | 4,229,554 |
8 Sep 2023 | CNY | 10.98 | 11.03 | 10.93 | 10.98 | 10.98 | 0.0 (0.0%) | 1,836,900 |
7 Sep 2023 | CNY | 11.21 | 11.21 | 10.97 | 10.98 | 10.98 | -0.21 (-1.88%) | 3,666,530 |
6 Sep 2023 | CNY | 11.18 | 11.22 | 11.11 | 11.19 | 11.19 | -0.02 (-0.18%) | 3,128,000 |
5 Sep 2023 | CNY | 11.35 | 11.35 | 11.18 | 11.21 | 11.21 | -0.13 (-1.15%) | 3,605,801 |
4 Sep 2023 | CNY | 11.23 | 11.35 | 11.21 | 11.34 | 11.34 | +0.05 (+0.44%) | 4,384,218 |
1 Sep 2023 | CNY | 11.32 | 11.48 | 11.2 | 11.29 | 11.29 | -0.14 (-1.22%) | 4,547,800 |
31 Aug 2023 | CNY | 11.55 | 11.55 | 11.2 | 11.43 | 11.43 | -0.25 (-2.14%) | 7,024,729 |
30 Aug 2023 | CNY | 11.38 | 11.68 | 11.37 | 11.68 | 11.68 | +0.21 (+1.83%) | 6,004,002 |
29 Aug 2023 | CNY | 11.15 | 11.47 | 11.15 | 11.47 | 11.47 | +0.23 (+2.05%) | 4,329,102 |
28 Aug 2023 | CNY | 11.48 | 11.48 | 11.11 | 11.24 | 11.24 | +0.34 (+3.12%) | 6,929,269 |
25 Aug 2023 | CNY | 11.15 | 11.22 | 10.83 | 10.9 | 10.9 | -0.32 (-2.85%) | 4,869,668 |
24 Aug 2023 | CNY | 11.3 | 11.35 | 11.06 | 11.22 | 11.22 | -0.19 (-1.67%) | 5,788,801 |
23 Aug 2023 | CNY | 11.37 | 11.76 | 11.21 | 11.41 | 11.41 | +0.05 (+0.44%) | 7,562,889 |
22 Aug 2023 | CNY | 11.51 | 11.64 | 11.22 | 11.36 | 11.36 | -0.15 (-1.30%) | 7,471,042 |
21 Aug 2023 | CNY | 12.06 | 12.06 | 11.51 | 11.51 | 11.51 | -0.71 (-5.81%) | 12,470,501 |