Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Aug 2023 | CNY | 10.47 | 10.63 | 10.39 | 10.61 | 10.61 | +0.1 (+0.95%) | 1,555,340 |
11 Aug 2023 | CNY | 10.72 | 10.72 | 10.5 | 10.51 | 10.51 | -0.17 (-1.59%) | 1,429,460 |
10 Aug 2023 | CNY | 10.65 | 10.73 | 10.6 | 10.68 | 10.68 | +0.02 (+0.19%) | 814,960 |
9 Aug 2023 | CNY | 10.82 | 10.85 | 10.62 | 10.66 | 10.66 | -0.16 (-1.48%) | 1,450,440 |
8 Aug 2023 | CNY | 10.9 | 10.98 | 10.75 | 10.82 | 10.82 | -0.13 (-1.19%) | 1,675,760 |
7 Aug 2023 | CNY | 10.95 | 11.04 | 10.89 | 10.95 | 10.95 | -0.01 (-0.09%) | 1,504,600 |
4 Aug 2023 | CNY | 10.9 | 11.05 | 10.85 | 10.96 | 10.96 | +0.03 (+0.27%) | 1,395,140 |
3 Aug 2023 | CNY | 11 | 11.08 | 10.9 | 10.93 | 10.93 | -0.14 (-1.26%) | 1,093,500 |
2 Aug 2023 | CNY | 11.01 | 11.1 | 10.95 | 11.07 | 11.07 | +0.06 (+0.54%) | 1,247,780 |
1 Aug 2023 | CNY | 10.96 | 11.06 | 10.89 | 11.01 | 11.01 | +0.04 (+0.36%) | 1,542,720 |
31 Jul 2023 | CNY | 10.94 | 11.12 | 10.85 | 10.97 | 10.97 | -0.02 (-0.18%) | 1,856,200 |
28 Jul 2023 | CNY | 11.13 | 11.13 | 10.9 | 10.99 | 10.99 | -0.12 (-1.08%) | 1,754,160 |
27 Jul 2023 | CNY | 11.24 | 11.4 | 11.11 | 11.11 | 11.11 | -0.15 (-1.33%) | 1,826,620 |
26 Jul 2023 | CNY | 11.45 | 11.47 | 11.22 | 11.26 | 11.26 | -0.18 (-1.57%) | 1,515,740 |
25 Jul 2023 | CNY | 11.46 | 11.5 | 11.26 | 11.44 | 11.44 | +0.07 (+0.62%) | 2,127,900 |
24 Jul 2023 | CNY | 11.3 | 11.51 | 11.18 | 11.37 | 11.37 | +0.07 (+0.62%) | 1,433,550 |
21 Jul 2023 | CNY | 11.34 | 11.47 | 11.23 | 11.3 | 11.3 | -0.03 (-0.26%) | 1,568,340 |
20 Jul 2023 | CNY | 11.59 | 11.64 | 11.33 | 11.33 | 11.33 | -0.29 (-2.50%) | 2,575,600 |
19 Jul 2023 | CNY | 11.76 | 11.79 | 11.55 | 11.62 | 11.62 | -0.08 (-0.68%) | 1,280,820 |
18 Jul 2023 | CNY | 11.73 | 11.98 | 11.61 | 11.7 | 11.7 | +0.03 (+0.26%) | 2,257,100 |
17 Jul 2023 | CNY | 11.83 | 11.83 | 11.57 | 11.67 | 11.67 | -0.05 (-0.43%) | 1,928,940 |