Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 10.88 | 12.06 | 10.8 | 12.06 | 12.06 | +1.1 (+10.04%) | 15,858,334 |
27 Sep 2023 | CNY | 11.89 | 11.93 | 10.78 | 10.96 | 10.96 | -0.99 (-8.28%) | 20,615,000 |
26 Sep 2023 | CNY | 12.37 | 12.43 | 11.95 | 11.95 | 11.95 | -0.58 (-4.63%) | 12,084,694 |
25 Sep 2023 | CNY | 12.21 | 12.58 | 12.21 | 12.53 | 12.53 | -0.08 (-0.63%) | 16,741,964 |
22 Sep 2023 | CNY | 12.04 | 12.94 | 11.88 | 12.61 | 12.61 | +0.62 (+5.17%) | 32,274,613 |
21 Sep 2023 | CNY | 11.81 | 12.01 | 11.49 | 11.99 | 11.99 | +0.2 (+1.70%) | 13,927,934 |
20 Sep 2023 | CNY | 11.95 | 12.18 | 11.73 | 11.79 | 11.79 | -0.01 (-0.08%) | 14,134,184 |
19 Sep 2023 | CNY | 12.1 | 12.39 | 11.73 | 11.8 | 11.8 | -0.19 (-1.58%) | 20,602,500 |
18 Sep 2023 | CNY | 10.9 | 11.99 | 10.8 | 11.99 | 11.99 | +1.09 (+10.00%) | 6,611,920 |
15 Sep 2023 | CNY | 10.85 | 10.97 | 10.74 | 10.9 | 10.9 | +0.07 (+0.65%) | 3,189,600 |
14 Sep 2023 | CNY | 11.13 | 11.15 | 10.74 | 10.83 | 10.83 | -0.3 (-2.70%) | 3,475,220 |
13 Sep 2023 | CNY | 11.55 | 11.59 | 11 | 11.13 | 11.13 | -0.51 (-4.38%) | 4,059,600 |
12 Sep 2023 | CNY | 11.59 | 11.75 | 11.47 | 11.64 | 11.64 | +0.05 (+0.43%) | 4,264,220 |
11 Sep 2023 | CNY | 11.25 | 11.63 | 11.07 | 11.59 | 11.59 | +0.42 (+3.76%) | 5,601,700 |
8 Sep 2023 | CNY | 11.22 | 11.27 | 11.03 | 11.17 | 11.17 | +0.01 (+0.09%) | 3,038,700 |
7 Sep 2023 | CNY | 11.52 | 11.52 | 11.15 | 11.16 | 11.16 | -0.41 (-3.54%) | 3,538,900 |
6 Sep 2023 | CNY | 11.56 | 11.67 | 11.46 | 11.57 | 11.57 | -0.04 (-0.34%) | 3,023,313 |
5 Sep 2023 | CNY | 11.68 | 11.84 | 11.57 | 11.61 | 11.61 | -0.14 (-1.19%) | 4,396,200 |
4 Sep 2023 | CNY | 11.65 | 11.75 | 11.52 | 11.75 | 11.75 | +0.15 (+1.29%) | 4,775,500 |
1 Sep 2023 | CNY | 11.55 | 11.62 | 11.4 | 11.6 | 11.6 | +0.1 (+0.87%) | 4,573,800 |
31 Aug 2023 | CNY | 11.4 | 11.58 | 11.39 | 11.5 | 11.5 | +0.04 (+0.35%) | 4,356,900 |
30 Aug 2023 | CNY | 11.36 | 11.59 | 11.3 | 11.46 | 11.46 | +0.11 (+0.97%) | 7,127,300 |
29 Aug 2023 | CNY | 10.72 | 11.35 | 10.72 | 11.35 | 11.35 | +0.56 (+5.19%) | 6,701,200 |
28 Aug 2023 | CNY | 11.17 | 11.17 | 10.74 | 10.79 | 10.79 | +0.17 (+1.60%) | 3,609,600 |
25 Aug 2023 | CNY | 10.83 | 10.86 | 10.55 | 10.62 | 10.62 | -0.24 (-2.21%) | 3,087,100 |
24 Aug 2023 | CNY | 11.04 | 11.11 | 10.85 | 10.86 | 10.86 | -0.18 (-1.63%) | 2,828,800 |
23 Aug 2023 | CNY | 11.03 | 11.14 | 10.82 | 11.04 | 11.04 | -0.07 (-0.63%) | 2,752,036 |
22 Aug 2023 | CNY | 11.09 | 11.17 | 10.89 | 11.11 | 11.11 | +0.1 (+0.91%) | 2,437,900 |
21 Aug 2023 | CNY | 11.28 | 11.33 | 11 | 11.01 | 11.01 | -0.16 (-1.43%) | 2,788,600 |
18 Aug 2023 | CNY | 11.4 | 11.46 | 11.16 | 11.17 | 11.17 | -0.23 (-2.02%) | 2,735,200 |