Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 10.47 | 10.6 | 10.46 | 10.55 | 10.55 | -0.04 (-0.38%) | 7,254,900 |
11 Aug 2023 | CNY | 10.92 | 11 | 10.58 | 10.59 | 10.59 | -0.31 (-2.84%) | 11,892,899 |
10 Aug 2023 | CNY | 10.82 | 11.02 | 10.8 | 10.9 | 10.9 | +0.06 (+0.55%) | 8,556,116 |
9 Aug 2023 | CNY | 10.82 | 10.9 | 10.7 | 10.84 | 10.84 | 0.0 (0.0%) | 9,753,600 |
8 Aug 2023 | CNY | 10.82 | 10.91 | 10.7 | 10.84 | 10.84 | +0.02 (+0.18%) | 7,649,787 |
7 Aug 2023 | CNY | 10.9 | 10.93 | 10.76 | 10.82 | 10.82 | -0.07 (-0.64%) | 8,301,000 |
4 Aug 2023 | CNY | 10.93 | 11.03 | 10.86 | 10.89 | 10.89 | 0.0 (0.0%) | 7,470,802 |
3 Aug 2023 | CNY | 10.96 | 11.01 | 10.79 | 10.89 | 10.89 | -0.08 (-0.73%) | 8,976,242 |
2 Aug 2023 | CNY | 11.2 | 11.2 | 10.91 | 10.97 | 10.97 | -0.25 (-2.23%) | 12,049,391 |
1 Aug 2023 | CNY | 11.2 | 11.45 | 11.15 | 11.22 | 11.22 | +0.02 (+0.18%) | 13,291,812 |
31 Jul 2023 | CNY | 11.07 | 11.29 | 11.05 | 11.2 | 11.2 | +0.1 (+0.90%) | 9,835,800 |
28 Jul 2023 | CNY | 10.94 | 11.16 | 10.91 | 11.1 | 11.1 | +0.11 (+1.00%) | 9,148,200 |
27 Jul 2023 | CNY | 11.2 | 11.3 | 10.97 | 10.99 | 10.99 | -0.26 (-2.31%) | 11,552,919 |
26 Jul 2023 | CNY | 11.38 | 11.43 | 11.2 | 11.25 | 11.25 | -0.13 (-1.14%) | 10,203,601 |
25 Jul 2023 | CNY | 11.38 | 11.55 | 11.3 | 11.38 | 11.38 | +0.02 (+0.18%) | 15,867,022 |
24 Jul 2023 | CNY | 11.73 | 11.73 | 11.35 | 11.36 | 11.36 | -0.37 (-3.15%) | 19,958,256 |
21 Jul 2023 | CNY | 11.7 | 11.9 | 11.62 | 11.73 | 11.73 | +0.05 (+0.43%) | 14,856,800 |
20 Jul 2023 | CNY | 11.83 | 11.95 | 11.65 | 11.68 | 11.68 | -0.09 (-0.76%) | 19,842,524 |
19 Jul 2023 | CNY | 11.88 | 12.02 | 11.65 | 11.77 | 11.77 | +0.14 (+1.20%) | 24,618,285 |
18 Jul 2023 | CNY | 11.96 | 11.97 | 11.6 | 11.63 | 11.63 | -0.3 (-2.51%) | 21,064,103 |
17 Jul 2023 | CNY | 11.97 | 12.1 | 11.73 | 11.93 | 11.93 | -0.02 (-0.17%) | 32,437,190 |
14 Jul 2023 | CNY | 11.35 | 12.08 | 11.35 | 11.95 | 11.95 | +0.65 (+5.75%) | 54,620,574 |
13 Jul 2023 | CNY | 10.96 | 11.45 | 10.95 | 11.3 | 11.3 | +0.36 (+3.29%) | 22,651,943 |
12 Jul 2023 | CNY | 10.87 | 11.15 | 10.85 | 10.94 | 10.94 | +0.04 (+0.37%) | 9,127,894 |
11 Jul 2023 | CNY | 10.87 | 10.93 | 10.78 | 10.9 | 10.9 | -0.01 (-0.09%) | 5,673,800 |
10 Jul 2023 | CNY | 10.74 | 11.04 | 10.74 | 10.91 | 10.91 | +0.14 (+1.30%) | 7,829,200 |
7 Jul 2023 | CNY | 10.77 | 10.88 | 10.69 | 10.77 | 10.77 | 0.0 (0.0%) | 4,582,700 |
6 Jul 2023 | CNY | 10.92 | 10.95 | 10.75 | 10.77 | 10.77 | -0.14 (-1.28%) | 7,176,800 |
5 Jul 2023 | CNY | 10.89 | 10.99 | 10.83 | 10.91 | 10.91 | +0.02 (+0.18%) | 6,940,600 |
4 Jul 2023 | CNY | 11.03 | 11.12 | 10.8 | 10.89 | 10.89 | -0.14 (-1.27%) | 11,383,439 |