Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 11.93 | 11.97 | 11.77 | 11.9 | 11.9 | 0.0 (0.0%) | 2,057,740 |
22 Sep 2023 | CNY | 11.5 | 11.92 | 11.5 | 11.9 | 11.9 | +0.17 (+1.45%) | 2,287,600 |
21 Sep 2023 | CNY | 11.59 | 11.84 | 11.53 | 11.73 | 11.73 | +0.06 (+0.51%) | 2,509,140 |
20 Sep 2023 | CNY | 11.7 | 11.85 | 11.64 | 11.67 | 11.67 | -0.02 (-0.17%) | 2,804,320 |
19 Sep 2023 | CNY | 11.73 | 11.86 | 11.51 | 11.69 | 11.69 | -0.07 (-0.60%) | 2,206,380 |
18 Sep 2023 | CNY | 11.9 | 11.92 | 11.63 | 11.76 | 11.76 | -0.08 (-0.68%) | 2,817,220 |
15 Sep 2023 | CNY | 11.77 | 11.97 | 11.68 | 11.84 | 11.84 | +0.02 (+0.17%) | 2,586,960 |
14 Sep 2023 | CNY | 11.92 | 11.98 | 11.71 | 11.82 | 11.82 | -0.04 (-0.34%) | 2,259,540 |
13 Sep 2023 | CNY | 12.11 | 12.11 | 11.77 | 11.86 | 11.86 | -0.25 (-2.06%) | 2,892,760 |
12 Sep 2023 | CNY | 11.9 | 12.23 | 11.86 | 12.11 | 12.11 | +0.17 (+1.42%) | 4,205,380 |
11 Sep 2023 | CNY | 11.77 | 12.12 | 11.72 | 11.94 | 11.94 | +0.18 (+1.53%) | 4,705,480 |
8 Sep 2023 | CNY | 11.75 | 11.84 | 11.61 | 11.76 | 11.76 | +0.05 (+0.43%) | 2,604,120 |
7 Sep 2023 | CNY | 11.8 | 11.9 | 11.66 | 11.71 | 11.71 | -0.22 (-1.84%) | 3,295,340 |
6 Sep 2023 | CNY | 11.76 | 12.08 | 11.76 | 11.93 | 11.93 | +0.16 (+1.36%) | 4,316,080 |
5 Sep 2023 | CNY | 11.63 | 11.98 | 11.62 | 11.77 | 11.77 | +0.08 (+0.68%) | 4,784,240 |
4 Sep 2023 | CNY | 11.7 | 11.78 | 11.58 | 11.69 | 11.69 | 0.0 (0.0%) | 4,443,980 |
1 Sep 2023 | CNY | 11.69 | 11.87 | 11.6 | 11.69 | 11.69 | +0.02 (+0.17%) | 6,849,460 |
31 Aug 2023 | CNY | 11.22 | 11.87 | 11.16 | 11.67 | 11.67 | +0.44 (+3.92%) | 8,650,130 |
30 Aug 2023 | CNY | 10.71 | 11.25 | 10.71 | 11.23 | 11.23 | +0.58 (+5.45%) | 5,108,260 |
29 Aug 2023 | CNY | 10.45 | 10.72 | 10.28 | 10.65 | 10.65 | +0.37 (+3.60%) | 2,625,730 |
28 Aug 2023 | CNY | 10.54 | 10.58 | 10.2 | 10.28 | 10.28 | +0.2 (+1.98%) | 2,374,470 |
25 Aug 2023 | CNY | 10.35 | 10.36 | 10.01 | 10.08 | 10.08 | -0.25 (-2.42%) | 2,152,320 |
24 Aug 2023 | CNY | 10.41 | 10.51 | 10.23 | 10.33 | 10.33 | -0.12 (-1.15%) | 1,189,120 |
23 Aug 2023 | CNY | 10.53 | 10.6 | 10.4 | 10.45 | 10.45 | -0.08 (-0.76%) | 1,831,900 |
22 Aug 2023 | CNY | 10.48 | 10.57 | 10.24 | 10.53 | 10.53 | +0.14 (+1.35%) | 1,630,500 |
21 Aug 2023 | CNY | 10.49 | 10.58 | 10.38 | 10.39 | 10.39 | -0.15 (-1.42%) | 1,513,120 |
18 Aug 2023 | CNY | 10.57 | 10.75 | 10.53 | 10.54 | 10.54 | -0.1 (-0.94%) | 1,948,400 |
17 Aug 2023 | CNY | 10.38 | 10.72 | 10.25 | 10.64 | 10.64 | 0.0 (0.0%) | 2,908,480 |
16 Aug 2023 | CNY | 10.5 | 10.7 | 10.5 | 10.64 | 10.64 | +0.03 (+0.28%) | 1,683,780 |
15 Aug 2023 | CNY | 10.6 | 10.76 | 10.55 | 10.61 | 10.61 | 0.0 (0.0%) | 1,507,660 |