Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 11.28 | 11.3 | 11.13 | 11.16 | 11.16 | -0.12 (-1.06%) | 2,125,380 |
20 Sep 2023 | CNY | 11.27 | 11.35 | 11.21 | 11.28 | 11.28 | 0.0 (0.0%) | 2,742,796 |
19 Sep 2023 | CNY | 11.31 | 11.38 | 11.22 | 11.28 | 11.28 | -0.04 (-0.35%) | 2,263,682 |
18 Sep 2023 | CNY | 11.2 | 11.34 | 11.17 | 11.32 | 11.32 | +0.12 (+1.07%) | 3,287,541 |
15 Sep 2023 | CNY | 11.05 | 11.28 | 10.96 | 11.2 | 11.2 | +0.18 (+1.63%) | 3,420,275 |
14 Sep 2023 | CNY | 11.08 | 11.08 | 10.92 | 11.02 | 11.02 | -0.05 (-0.45%) | 2,246,025 |
13 Sep 2023 | CNY | 11.25 | 11.25 | 11.01 | 11.07 | 11.07 | -0.12 (-1.07%) | 2,567,656 |
12 Sep 2023 | CNY | 11.21 | 11.26 | 11.15 | 11.19 | 11.19 | -0.02 (-0.18%) | 2,613,594 |
11 Sep 2023 | CNY | 10.9 | 11.28 | 10.9 | 11.21 | 11.21 | +0.31 (+2.84%) | 6,934,830 |
8 Sep 2023 | CNY | 10.9 | 10.97 | 10.84 | 10.9 | 10.9 | -0.07 (-0.64%) | 2,649,557 |
7 Sep 2023 | CNY | 11.2 | 11.21 | 10.9 | 10.97 | 10.97 | -0.2 (-1.79%) | 3,820,893 |
6 Sep 2023 | CNY | 11.15 | 11.2 | 11.05 | 11.17 | 11.17 | 0.0 (0.0%) | 1,847,502 |
5 Sep 2023 | CNY | 11.19 | 11.25 | 11.14 | 11.17 | 11.17 | -0.03 (-0.27%) | 2,639,436 |
4 Sep 2023 | CNY | 11.14 | 11.22 | 11.1 | 11.2 | 11.2 | +0.07 (+0.63%) | 3,205,649 |
1 Sep 2023 | CNY | 11.25 | 11.25 | 11.09 | 11.13 | 11.13 | -0.07 (-0.63%) | 2,849,019 |
31 Aug 2023 | CNY | 11.1 | 11.28 | 11.08 | 11.2 | 11.2 | +0.05 (+0.45%) | 4,682,693 |
30 Aug 2023 | CNY | 11.16 | 11.22 | 11.06 | 11.15 | 11.15 | +0.01 (+0.09%) | 6,815,581 |
29 Aug 2023 | CNY | 11.04 | 11.2 | 10.9 | 11.14 | 11.14 | -0.35 (-3.05%) | 14,705,437 |
28 Aug 2023 | CNY | 12.04 | 12.1 | 11.47 | 11.49 | 11.49 | -0.01 (-0.09%) | 3,480,861 |
25 Aug 2023 | CNY | 11.55 | 11.65 | 11.46 | 11.5 | 11.5 | -0.05 (-0.43%) | 1,875,104 |
24 Aug 2023 | CNY | 11.44 | 11.61 | 11.33 | 11.55 | 11.55 | +0.12 (+1.05%) | 1,448,024 |
23 Aug 2023 | CNY | 11.57 | 11.63 | 11.41 | 11.43 | 11.43 | -0.13 (-1.12%) | 1,632,048 |
22 Aug 2023 | CNY | 11.64 | 11.72 | 11.4 | 11.56 | 11.56 | -0.07 (-0.60%) | 3,288,636 |
21 Aug 2023 | CNY | 11.75 | 11.85 | 11.54 | 11.63 | 11.63 | -0.13 (-1.11%) | 3,368,471 |
18 Aug 2023 | CNY | 11.87 | 11.95 | 11.74 | 11.76 | 11.76 | -0.16 (-1.34%) | 2,382,153 |
17 Aug 2023 | CNY | 12 | 12 | 11.76 | 11.92 | 11.92 | -0.02 (-0.17%) | 2,720,175 |
16 Aug 2023 | CNY | 12 | 12.24 | 11.93 | 11.94 | 11.94 | -0.06 (-0.50%) | 3,283,464 |
15 Aug 2023 | CNY | 11.99 | 12.06 | 11.91 | 12 | 12 | -0.05 (-0.41%) | 2,486,036 |
14 Aug 2023 | CNY | 12.04 | 12.14 | 11.88 | 12.05 | 12.05 | -0.03 (-0.25%) | 2,476,778 |
11 Aug 2023 | CNY | 12.11 | 12.25 | 12.08 | 12.08 | 12.08 | -0.08 (-0.66%) | 2,801,011 |