Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 11.15 | 11.2 | 11.06 | 11.1 | 11.1 | -0.09 (-0.80%) | 616,694 |
25 Sep 2023 | CNY | 11.2 | 11.29 | 11.13 | 11.19 | 11.19 | -0.01 (-0.09%) | 708,300 |
22 Sep 2023 | CNY | 11.16 | 11.31 | 11.12 | 11.2 | 11.2 | +0.01 (+0.09%) | 1,207,300 |
21 Sep 2023 | CNY | 11.31 | 11.37 | 11.17 | 11.19 | 11.19 | -0.15 (-1.32%) | 1,256,600 |
20 Sep 2023 | CNY | 11.15 | 11.44 | 11.15 | 11.34 | 11.34 | +0.09 (+0.80%) | 1,227,600 |
19 Sep 2023 | CNY | 11.3 | 11.32 | 11.15 | 11.25 | 11.25 | -0.05 (-0.44%) | 986,600 |
18 Sep 2023 | CNY | 11.02 | 11.34 | 10.99 | 11.3 | 11.3 | +0.25 (+2.26%) | 1,759,900 |
15 Sep 2023 | CNY | 11.35 | 11.35 | 11.03 | 11.05 | 11.05 | -0.19 (-1.69%) | 1,187,500 |
14 Sep 2023 | CNY | 11.41 | 11.41 | 11.04 | 11.24 | 11.24 | -0.2 (-1.75%) | 2,058,400 |
13 Sep 2023 | CNY | 11.43 | 11.69 | 11.32 | 11.44 | 11.44 | +0.16 (+1.42%) | 3,041,300 |
12 Sep 2023 | CNY | 11.2 | 11.35 | 11.08 | 11.28 | 11.28 | +0.1 (+0.89%) | 1,994,300 |
11 Sep 2023 | CNY | 11.55 | 11.55 | 11.16 | 11.18 | 11.18 | -0.27 (-2.36%) | 2,046,100 |
8 Sep 2023 | CNY | 11.46 | 11.67 | 11.4 | 11.45 | 11.45 | -0.07 (-0.61%) | 2,191,800 |
7 Sep 2023 | CNY | 11.58 | 11.75 | 11.5 | 11.52 | 11.52 | -0.01 (-0.09%) | 2,078,453 |
6 Sep 2023 | CNY | 11.67 | 11.69 | 11.47 | 11.53 | 11.53 | -0.03 (-0.26%) | 2,427,426 |
5 Sep 2023 | CNY | 11.68 | 11.76 | 11.54 | 11.56 | 11.56 | -0.14 (-1.20%) | 3,148,900 |
4 Sep 2023 | CNY | 11.42 | 11.78 | 11.42 | 11.7 | 11.7 | +0.38 (+3.36%) | 4,633,400 |
1 Sep 2023 | CNY | 11.26 | 11.37 | 11.22 | 11.32 | 11.32 | +0.11 (+0.98%) | 2,713,600 |
31 Aug 2023 | CNY | 11.19 | 11.3 | 11.04 | 11.21 | 11.21 | +0.03 (+0.27%) | 2,833,200 |
30 Aug 2023 | CNY | 10.93 | 11.22 | 10.88 | 11.18 | 11.18 | +0.33 (+3.04%) | 3,451,026 |
29 Aug 2023 | CNY | 10.33 | 10.87 | 10.33 | 10.85 | 10.85 | +0.44 (+4.23%) | 3,135,026 |
28 Aug 2023 | CNY | 10.55 | 10.66 | 10.33 | 10.41 | 10.41 | +0.21 (+2.06%) | 3,434,813 |
25 Aug 2023 | CNY | 10.19 | 10.5 | 10.16 | 10.2 | 10.2 | +0.02 (+0.20%) | 2,366,800 |
24 Aug 2023 | CNY | 10.32 | 10.35 | 10.07 | 10.18 | 10.18 | -0.02 (-0.20%) | 2,058,500 |
23 Aug 2023 | CNY | 11 | 11.1 | 10.16 | 10.2 | 10.2 | -0.86 (-7.78%) | 5,223,200 |
22 Aug 2023 | CNY | 11.05 | 11.12 | 10.68 | 11.06 | 11.06 | 0.0 (0.0%) | 2,330,200 |
21 Aug 2023 | CNY | 11.01 | 11.25 | 10.97 | 11.06 | 11.06 | +0.05 (+0.45%) | 2,318,100 |
18 Aug 2023 | CNY | 10.99 | 11.08 | 10.94 | 11.01 | 11.01 | +0.03 (+0.27%) | 1,488,200 |
17 Aug 2023 | CNY | 10.76 | 11 | 10.6 | 10.98 | 10.98 | +0.26 (+2.43%) | 1,348,700 |
16 Aug 2023 | CNY | 10.69 | 10.82 | 10.6 | 10.72 | 10.72 | +0.01 (+0.09%) | 683,700 |