Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 10.99 | 11.12 | 10.83 | 11.08 | 11.08 | +0.07 (+0.64%) | 2,308,000 |
11 Aug 2023 | CNY | 11.13 | 11.2 | 10.97 | 11.01 | 11.01 | -0.09 (-0.81%) | 2,565,640 |
10 Aug 2023 | CNY | 11.05 | 11.14 | 10.96 | 11.1 | 11.1 | +0.04 (+0.36%) | 1,338,940 |
9 Aug 2023 | CNY | 11.15 | 11.19 | 10.97 | 11.06 | 11.06 | -0.11 (-0.98%) | 1,549,600 |
8 Aug 2023 | CNY | 11.12 | 11.3 | 11.02 | 11.17 | 11.17 | +0.05 (+0.45%) | 1,852,900 |
7 Aug 2023 | CNY | 11.18 | 11.2 | 11.03 | 11.12 | 11.12 | -0.08 (-0.71%) | 2,525,530 |
4 Aug 2023 | CNY | 11.45 | 11.58 | 11.19 | 11.2 | 11.2 | -0.22 (-1.93%) | 1,795,980 |
3 Aug 2023 | CNY | 11.38 | 11.55 | 11.19 | 11.42 | 11.42 | +0.04 (+0.35%) | 3,110,400 |
2 Aug 2023 | CNY | 11.55 | 11.62 | 11.28 | 11.38 | 11.38 | -0.17 (-1.47%) | 7,043,330 |
1 Aug 2023 | CNY | 11.61 | 11.84 | 11.5 | 11.55 | 11.55 | -0.06 (-0.52%) | 3,084,400 |
31 Jul 2023 | CNY | 11.49 | 11.74 | 11.43 | 11.61 | 11.61 | +0.15 (+1.31%) | 4,308,800 |
28 Jul 2023 | CNY | 11.18 | 11.57 | 11.16 | 11.46 | 11.46 | +0.28 (+2.50%) | 4,029,770 |
27 Jul 2023 | CNY | 11.32 | 11.4 | 11.11 | 11.18 | 11.18 | -0.1 (-0.89%) | 3,878,500 |
26 Jul 2023 | CNY | 11.54 | 11.58 | 11.22 | 11.28 | 11.28 | -0.2 (-1.74%) | 3,559,140 |
25 Jul 2023 | CNY | 11.5 | 11.68 | 11.43 | 11.48 | 11.48 | +0.08 (+0.70%) | 3,450,350 |
24 Jul 2023 | CNY | 11.48 | 11.55 | 11.24 | 11.4 | 11.4 | 0.0 (0.0%) | 3,500,170 |
21 Jul 2023 | CNY | 11.46 | 11.46 | 11.22 | 11.4 | 11.4 | -0.07 (-0.61%) | 4,010,250 |
20 Jul 2023 | CNY | 11.66 | 11.75 | 11.43 | 11.47 | 11.47 | -0.2 (-1.71%) | 5,786,470 |
19 Jul 2023 | CNY | 11.08 | 11.78 | 11.01 | 11.67 | 11.67 | +0.58 (+5.23%) | 11,316,240 |
18 Jul 2023 | CNY | 10.71 | 11.22 | 10.65 | 11.09 | 11.09 | +0.38 (+3.55%) | 5,896,870 |
17 Jul 2023 | CNY | 10.69 | 10.74 | 10.45 | 10.71 | 10.71 | 0.0 (0.0%) | 2,941,710 |
14 Jul 2023 | CNY | 10.8 | 10.8 | 10.6 | 10.71 | 10.71 | -0.08 (-0.74%) | 3,234,030 |
13 Jul 2023 | CNY | 10.81 | 10.9 | 10.74 | 10.79 | 10.79 | 0.0 (0.0%) | 2,192,980 |
12 Jul 2023 | CNY | 10.92 | 10.95 | 10.76 | 10.79 | 10.79 | -0.15 (-1.37%) | 3,856,480 |
11 Jul 2023 | CNY | 10.97 | 11 | 10.81 | 10.94 | 10.94 | +0.04 (+0.37%) | 3,085,740 |
10 Jul 2023 | CNY | 10.88 | 11.09 | 10.8 | 10.9 | 10.9 | +0.09 (+0.83%) | 8,275,800 |
7 Jul 2023 | CNY | 10.58 | 11.13 | 10.53 | 10.81 | 10.81 | +0.21 (+1.98%) | 8,970,250 |
6 Jul 2023 | CNY | 10.48 | 10.75 | 10.4 | 10.6 | 10.6 | +0.07 (+0.66%) | 6,153,900 |
5 Jul 2023 | CNY | 10.17 | 10.64 | 10.09 | 10.53 | 10.53 | +0.36 (+3.54%) | 9,264,790 |
4 Jul 2023 | CNY | 10.02 | 10.28 | 10.02 | 10.17 | 10.17 | +0.06 (+0.59%) | 4,664,020 |