Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 11 | 11.15 | 10.93 | 10.95 | 10.95 | -0.13 (-1.17%) | 3,307,480 |
13 Oct 2023 | CNY | 11.04 | 11.08 | 10.96 | 11.08 | 11.08 | +0.01 (+0.09%) | 3,133,596 |
12 Oct 2023 | CNY | 11.1 | 11.13 | 10.94 | 11.07 | 11.07 | +0.01 (+0.09%) | 4,039,276 |
11 Oct 2023 | CNY | 11.09 | 11.18 | 11.05 | 11.06 | 11.06 | -0.01 (-0.09%) | 3,206,756 |
10 Oct 2023 | CNY | 11.35 | 11.43 | 11.05 | 11.07 | 11.07 | -0.3 (-2.64%) | 5,353,314 |
9 Oct 2023 | CNY | 11.28 | 11.51 | 11.23 | 11.37 | 11.37 | 0.0 (0.0%) | 5,949,962 |
28 Sep 2023 | CNY | 11.29 | 11.41 | 11.28 | 11.37 | 11.37 | +0.09 (+0.80%) | 3,241,620 |
27 Sep 2023 | CNY | 11.35 | 11.42 | 11.26 | 11.28 | 11.28 | -0.05 (-0.44%) | 4,935,252 |
26 Sep 2023 | CNY | 11.38 | 11.44 | 11.3 | 11.33 | 11.33 | -0.06 (-0.53%) | 2,570,540 |
25 Sep 2023 | CNY | 11.48 | 11.49 | 11.35 | 11.39 | 11.39 | -0.11 (-0.96%) | 3,434,801 |
22 Sep 2023 | CNY | 11.35 | 11.51 | 11.27 | 11.5 | 11.5 | +0.19 (+1.68%) | 5,561,258 |
21 Sep 2023 | CNY | 11.37 | 11.44 | 11.28 | 11.31 | 11.31 | -0.08 (-0.70%) | 3,475,760 |
20 Sep 2023 | CNY | 11.41 | 11.46 | 11.36 | 11.39 | 11.39 | -0.05 (-0.44%) | 2,625,668 |
19 Sep 2023 | CNY | 11.43 | 11.51 | 11.39 | 11.44 | 11.44 | -0.05 (-0.44%) | 2,752,090 |
18 Sep 2023 | CNY | 11.4 | 11.5 | 11.37 | 11.49 | 11.49 | +0.05 (+0.44%) | 4,150,455 |
15 Sep 2023 | CNY | 11.51 | 11.54 | 11.36 | 11.44 | 11.44 | -0.02 (-0.17%) | 4,094,355 |
14 Sep 2023 | CNY | 11.55 | 11.65 | 11.42 | 11.46 | 11.46 | -0.12 (-1.04%) | 5,348,600 |
13 Sep 2023 | CNY | 11.69 | 11.72 | 11.55 | 11.58 | 11.58 | -0.1 (-0.86%) | 4,560,190 |
12 Sep 2023 | CNY | 11.81 | 11.89 | 11.67 | 11.68 | 11.68 | -0.12 (-1.02%) | 5,322,370 |
11 Sep 2023 | CNY | 12 | 12.03 | 11.77 | 11.8 | 11.8 | -0.2 (-1.67%) | 6,580,473 |
8 Sep 2023 | CNY | 11.68 | 12.1 | 11.63 | 12 | 12 | +0.31 (+2.65%) | 8,644,290 |
7 Sep 2023 | CNY | 11.72 | 11.89 | 11.66 | 11.69 | 11.69 | -0.03 (-0.26%) | 5,903,612 |
6 Sep 2023 | CNY | 11.66 | 11.8 | 11.59 | 11.72 | 11.72 | +0.04 (+0.34%) | 6,200,836 |
5 Sep 2023 | CNY | 11.9 | 11.92 | 11.68 | 11.68 | 11.68 | -0.24 (-2.01%) | 6,815,650 |
4 Sep 2023 | CNY | 11.91 | 12.01 | 11.83 | 11.92 | 11.92 | +0.07 (+0.59%) | 5,360,380 |
1 Sep 2023 | CNY | 11.97 | 12.26 | 11.77 | 11.85 | 11.85 | -0.03 (-0.25%) | 5,827,619 |
31 Aug 2023 | CNY | 12.17 | 12.23 | 11.84 | 11.88 | 11.88 | -0.27 (-2.22%) | 5,627,931 |
30 Aug 2023 | CNY | 12.15 | 12.28 | 12.13 | 12.15 | 12.15 | -0.07 (-0.57%) | 4,870,245 |
29 Aug 2023 | CNY | 12.05 | 12.24 | 11.94 | 12.22 | 12.22 | +0.16 (+1.33%) | 8,878,141 |
28 Aug 2023 | CNY | 12.3 | 12.41 | 12.01 | 12.06 | 12.06 | +0.31 (+2.64%) | 12,069,214 |