Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 12.4 | 12.4 | 12.01 | 12.23 | 12.23 | -0.22 (-1.77%) | 4,351,940 |
11 Aug 2023 | CNY | 12.61 | 12.8 | 12.43 | 12.45 | 12.45 | -0.16 (-1.27%) | 6,182,940 |
10 Aug 2023 | CNY | 12.57 | 12.8 | 12.44 | 12.61 | 12.61 | +0.05 (+0.40%) | 4,098,730 |
9 Aug 2023 | CNY | 12.52 | 12.66 | 12.3 | 12.56 | 12.56 | -0.04 (-0.32%) | 4,798,100 |
8 Aug 2023 | CNY | 12.75 | 12.77 | 12.29 | 12.6 | 12.6 | -0.24 (-1.87%) | 7,534,600 |
7 Aug 2023 | CNY | 12.2 | 13.2 | 12.14 | 12.84 | 12.84 | +0.61 (+4.99%) | 11,781,270 |
4 Aug 2023 | CNY | 12.22 | 12.32 | 12.11 | 12.23 | 12.23 | +0.01 (+0.08%) | 2,299,410 |
3 Aug 2023 | CNY | 12.3 | 12.36 | 12.15 | 12.22 | 12.22 | -0.07 (-0.57%) | 1,773,390 |
2 Aug 2023 | CNY | 12.21 | 12.4 | 12.2 | 12.29 | 12.29 | -0.01 (-0.08%) | 1,931,750 |
1 Aug 2023 | CNY | 12.09 | 12.38 | 12.01 | 12.3 | 12.3 | +0.21 (+1.74%) | 3,121,390 |
31 Jul 2023 | CNY | 12.35 | 12.36 | 12.02 | 12.09 | 12.09 | -0.27 (-2.18%) | 4,100,710 |
28 Jul 2023 | CNY | 11.97 | 12.38 | 11.9 | 12.36 | 12.36 | +0.29 (+2.40%) | 4,165,210 |
27 Jul 2023 | CNY | 12 | 12.15 | 11.93 | 12.07 | 12.07 | +0.1 (+0.84%) | 2,947,170 |
26 Jul 2023 | CNY | 12.09 | 12.15 | 11.91 | 11.97 | 11.97 | -0.15 (-1.24%) | 1,926,950 |
25 Jul 2023 | CNY | 11.99 | 12.13 | 11.99 | 12.12 | 12.12 | +0.16 (+1.34%) | 2,383,810 |
24 Jul 2023 | CNY | 12.09 | 12.1 | 11.88 | 11.96 | 11.96 | -0.07 (-0.58%) | 1,986,110 |
21 Jul 2023 | CNY | 12.15 | 12.22 | 11.99 | 12.03 | 12.03 | +0.01 (+0.08%) | 2,199,550 |
20 Jul 2023 | CNY | 12.32 | 12.38 | 12.02 | 12.02 | 12.02 | -0.31 (-2.51%) | 2,408,840 |
19 Jul 2023 | CNY | 12.26 | 12.47 | 12.22 | 12.33 | 12.33 | +0.08 (+0.65%) | 4,175,650 |
18 Jul 2023 | CNY | 12.07 | 12.32 | 11.99 | 12.25 | 12.25 | -0.15 (-1.21%) | 6,068,350 |
17 Jul 2023 | CNY | 12.6 | 12.68 | 12.3 | 12.4 | 12.4 | -0.15 (-1.20%) | 4,910,680 |
14 Jul 2023 | CNY | 12.34 | 12.63 | 12.27 | 12.55 | 12.55 | +0.25 (+2.03%) | 7,321,420 |
13 Jul 2023 | CNY | 12.29 | 12.33 | 12.11 | 12.3 | 12.3 | +0.06 (+0.49%) | 2,810,240 |
12 Jul 2023 | CNY | 12.32 | 12.4 | 12.23 | 12.24 | 12.24 | -0.08 (-0.65%) | 2,950,950 |
11 Jul 2023 | CNY | 12.24 | 12.36 | 12.11 | 12.32 | 12.32 | +0.09 (+0.74%) | 2,082,170 |
10 Jul 2023 | CNY | 12.36 | 12.6 | 12.19 | 12.23 | 12.23 | -0.02 (-0.16%) | 3,541,720 |
7 Jul 2023 | CNY | 12.25 | 12.32 | 12.1 | 12.25 | 12.25 | +0.03 (+0.25%) | 3,339,700 |
6 Jul 2023 | CNY | 12.15 | 12.27 | 12.02 | 12.22 | 12.22 | +0.1 (+0.83%) | 3,316,790 |
5 Jul 2023 | CNY | 12.05 | 12.31 | 11.96 | 12.12 | 12.12 | +0.13 (+1.08%) | 5,014,610 |
4 Jul 2023 | CNY | 12 | 12.05 | 11.8 | 11.99 | 11.99 | +0.11 (+0.93%) | 3,677,840 |