Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 10.05 | 10.14 | 10.02 | 10.12 | 10.12 | +0.07 (+0.70%) | 9,027,147 |
16 Aug 2023 | CNY | 10.07 | 10.14 | 10.02 | 10.05 | 10.05 | -0.01 (-0.10%) | 8,433,998 |
15 Aug 2023 | CNY | 10.06 | 10.15 | 9.99 | 10.06 | 10.06 | -0.01 (-0.10%) | 8,484,917 |
14 Aug 2023 | CNY | 9.84 | 10.09 | 9.81 | 10.07 | 10.07 | +0.16 (+1.61%) | 13,930,355 |
11 Aug 2023 | CNY | 9.98 | 10.05 | 9.91 | 9.91 | 9.91 | -0.05 (-0.50%) | 10,272,245 |
10 Aug 2023 | CNY | 10 | 10.07 | 9.94 | 9.96 | 9.96 | -0.07 (-0.70%) | 12,452,010 |
9 Aug 2023 | CNY | 9.9 | 10.1 | 9.85 | 10.03 | 10.03 | +0.25 (+2.56%) | 29,036,052 |
8 Aug 2023 | CNY | 9.68 | 9.85 | 9.59 | 9.78 | 9.78 | +0.1 (+1.03%) | 15,784,098 |
7 Aug 2023 | CNY | 10.11 | 10.11 | 9.68 | 9.68 | 9.68 | -0.49 (-4.82%) | 37,561,848 |
4 Aug 2023 | CNY | 10.23 | 10.27 | 10.15 | 10.17 | 10.17 | 0.0 (0.0%) | 8,881,120 |
3 Aug 2023 | CNY | 10.02 | 10.26 | 10 | 10.17 | 10.17 | +0.09 (+0.89%) | 14,289,524 |
2 Aug 2023 | CNY | 10.24 | 10.24 | 10.05 | 10.08 | 10.08 | -0.12 (-1.18%) | 11,578,629 |
1 Aug 2023 | CNY | 10.22 | 10.26 | 10.1 | 10.2 | 10.2 | -0.03 (-0.29%) | 11,604,341 |
31 Jul 2023 | CNY | 10.35 | 10.47 | 10.15 | 10.23 | 10.23 | -0.09 (-0.87%) | 21,862,429 |
28 Jul 2023 | CNY | 10.15 | 10.34 | 10.09 | 10.32 | 10.32 | +0.12 (+1.18%) | 11,986,866 |
27 Jul 2023 | CNY | 10.54 | 10.56 | 10.16 | 10.2 | 10.2 | -0.34 (-3.23%) | 22,232,248 |
26 Jul 2023 | CNY | 10.21 | 10.64 | 10.21 | 10.54 | 10.54 | +0.26 (+2.53%) | 22,098,747 |
25 Jul 2023 | CNY | 10.26 | 10.37 | 10.19 | 10.28 | 10.28 | +0.01 (+0.10%) | 11,342,160 |
24 Jul 2023 | CNY | 10 | 10.38 | 9.96 | 10.27 | 10.27 | +0.27 (+2.70%) | 17,651,551 |
21 Jul 2023 | CNY | 10.01 | 10.08 | 9.96 | 10 | 10 | -0.02 (-0.20%) | 9,681,200 |
20 Jul 2023 | CNY | 10.29 | 10.33 | 10.02 | 10.02 | 10.02 | -0.26 (-2.53%) | 11,896,337 |
19 Jul 2023 | CNY | 10.19 | 10.32 | 10.17 | 10.28 | 10.28 | +0.07 (+0.69%) | 9,161,617 |
18 Jul 2023 | CNY | 10.24 | 10.35 | 10.18 | 10.21 | 10.21 | -0.07 (-0.68%) | 10,299,683 |
17 Jul 2023 | CNY | 10.04 | 10.31 | 9.99 | 10.28 | 10.28 | +0.24 (+2.39%) | 17,751,089 |
14 Jul 2023 | CNY | 10.12 | 10.15 | 10.02 | 10.04 | 10.04 | -0.07 (-0.69%) | 6,113,034 |
13 Jul 2023 | CNY | 10.08 | 10.15 | 10.05 | 10.11 | 10.11 | +0.05 (+0.50%) | 6,568,832 |
12 Jul 2023 | CNY | 10.24 | 10.26 | 10.03 | 10.06 | 10.06 | -0.17 (-1.66%) | 7,802,300 |
11 Jul 2023 | CNY | 10.16 | 10.27 | 10.07 | 10.23 | 10.23 | +0.07 (+0.69%) | 7,370,238 |
10 Jul 2023 | CNY | 10.1 | 10.2 | 10.06 | 10.16 | 10.16 | +0.06 (+0.59%) | 6,574,668 |
7 Jul 2023 | CNY | 10 | 10.14 | 9.98 | 10.1 | 10.1 | +0.06 (+0.60%) | 7,677,254 |