Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 12.17 | 12.22 | 12.01 | 12.05 | 12.05 | -0.13 (-1.07%) | 5,390,600 |
24 Aug 2023 | CNY | 12.23 | 12.26 | 12.12 | 12.18 | 12.18 | -0.01 (-0.08%) | 4,473,900 |
23 Aug 2023 | CNY | 12.43 | 12.47 | 12.18 | 12.19 | 12.19 | -0.27 (-2.17%) | 7,859,900 |
22 Aug 2023 | CNY | 12.76 | 12.8 | 12.29 | 12.46 | 12.46 | -0.29 (-2.27%) | 12,195,840 |
21 Aug 2023 | CNY | 13.09 | 13.14 | 12.72 | 12.75 | 12.75 | -0.39 (-2.97%) | 10,575,550 |
18 Aug 2023 | CNY | 13.12 | 13.3 | 13.1 | 13.14 | 13.14 | -0.01 (-0.08%) | 6,160,000 |
17 Aug 2023 | CNY | 13.01 | 13.17 | 12.97 | 13.15 | 13.15 | +0.08 (+0.61%) | 4,729,500 |
16 Aug 2023 | CNY | 13.04 | 13.14 | 13.01 | 13.07 | 13.07 | -0.03 (-0.23%) | 3,409,380 |
15 Aug 2023 | CNY | 13.04 | 13.14 | 12.99 | 13.1 | 13.1 | +0.02 (+0.15%) | 4,291,670 |
14 Aug 2023 | CNY | 13.18 | 13.2 | 12.98 | 13.08 | 13.08 | -0.15 (-1.13%) | 5,983,400 |
11 Aug 2023 | CNY | 13.37 | 13.42 | 13.2 | 13.23 | 13.23 | -0.14 (-1.05%) | 5,486,270 |
10 Aug 2023 | CNY | 13.19 | 13.39 | 13.18 | 13.37 | 13.37 | +0.16 (+1.21%) | 5,936,690 |
9 Aug 2023 | CNY | 13.19 | 13.27 | 13.15 | 13.21 | 13.21 | -0.02 (-0.15%) | 3,343,330 |
8 Aug 2023 | CNY | 13.24 | 13.25 | 13.12 | 13.23 | 13.23 | +0.02 (+0.15%) | 3,997,100 |
7 Aug 2023 | CNY | 13.39 | 13.39 | 13.19 | 13.21 | 13.21 | -0.19 (-1.42%) | 6,275,700 |
4 Aug 2023 | CNY | 13.4 | 13.47 | 13.32 | 13.4 | 13.4 | +0.03 (+0.22%) | 6,030,600 |
3 Aug 2023 | CNY | 13.37 | 13.42 | 13.26 | 13.37 | 13.37 | 0.0 (0.0%) | 6,280,500 |
2 Aug 2023 | CNY | 13.47 | 13.5 | 13.34 | 13.37 | 13.37 | -0.1 (-0.74%) | 5,670,400 |
1 Aug 2023 | CNY | 13.32 | 13.55 | 13.28 | 13.47 | 13.47 | +0.14 (+1.05%) | 11,527,110 |
31 Jul 2023 | CNY | 13.35 | 13.43 | 13.26 | 13.33 | 13.33 | +0.02 (+0.15%) | 12,996,600 |
28 Jul 2023 | CNY | 13.09 | 13.31 | 13.06 | 13.31 | 13.31 | +0.19 (+1.45%) | 12,539,540 |
27 Jul 2023 | CNY | 13.01 | 13.24 | 12.99 | 13.12 | 13.12 | +0.12 (+0.92%) | 14,806,940 |
26 Jul 2023 | CNY | 12.97 | 13.04 | 12.95 | 13 | 13 | +0.01 (+0.08%) | 7,273,000 |
25 Jul 2023 | CNY | 12.96 | 13.02 | 12.92 | 12.99 | 12.99 | +0.09 (+0.70%) | 12,211,740 |
24 Jul 2023 | CNY | 12.91 | 12.93 | 12.83 | 12.9 | 12.9 | -0.02 (-0.15%) | 4,047,700 |
21 Jul 2023 | CNY | 12.89 | 13 | 12.87 | 12.92 | 12.92 | +0.03 (+0.23%) | 7,572,160 |
20 Jul 2023 | CNY | 12.97 | 13 | 12.88 | 12.89 | 12.89 | -0.06 (-0.46%) | 5,465,400 |
19 Jul 2023 | CNY | 12.94 | 12.99 | 12.89 | 12.95 | 12.95 | +0.01 (+0.08%) | 4,115,490 |
18 Jul 2023 | CNY | 12.93 | 13.04 | 12.92 | 12.94 | 12.94 | -0.01 (-0.08%) | 7,483,750 |
17 Jul 2023 | CNY | 13.07 | 13.08 | 12.91 | 12.95 | 12.95 | -0.11 (-0.84%) | 3,654,120 |