Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 11.67 | 11.72 | 11.57 | 11.68 | 11.68 | +0.05 (+0.43%) | 597,240 |
25 Sep 2023 | CNY | 11.85 | 11.98 | 11.57 | 11.63 | 11.63 | -0.22 (-1.86%) | 1,232,728 |
22 Sep 2023 | CNY | 11.41 | 11.87 | 11.33 | 11.85 | 11.85 | +0.5 (+4.41%) | 1,668,100 |
21 Sep 2023 | CNY | 11.63 | 11.63 | 11.35 | 11.35 | 11.35 | -0.15 (-1.30%) | 897,500 |
20 Sep 2023 | CNY | 11.45 | 11.74 | 11.45 | 11.5 | 11.5 | -0.03 (-0.26%) | 929,200 |
19 Sep 2023 | CNY | 11.93 | 11.93 | 11.51 | 11.53 | 11.53 | -0.43 (-3.60%) | 1,286,820 |
18 Sep 2023 | CNY | 11.7 | 11.97 | 11.54 | 11.96 | 11.96 | +0.24 (+2.05%) | 1,208,200 |
15 Sep 2023 | CNY | 11.87 | 11.87 | 11.59 | 11.72 | 11.72 | -0.03 (-0.26%) | 924,600 |
14 Sep 2023 | CNY | 11.87 | 11.9 | 11.61 | 11.75 | 11.75 | +0.01 (+0.09%) | 994,820 |
13 Sep 2023 | CNY | 11.95 | 11.95 | 11.63 | 11.74 | 11.74 | -0.19 (-1.59%) | 1,345,700 |
12 Sep 2023 | CNY | 11.97 | 12 | 11.82 | 11.93 | 11.93 | -0.02 (-0.17%) | 941,420 |
11 Sep 2023 | CNY | 11.93 | 12.12 | 11.79 | 11.95 | 11.95 | -0.04 (-0.33%) | 1,282,832 |
8 Sep 2023 | CNY | 11.91 | 12.02 | 11.81 | 11.99 | 11.99 | +0.15 (+1.27%) | 1,187,860 |
7 Sep 2023 | CNY | 12.2 | 12.2 | 11.84 | 11.84 | 11.84 | -0.18 (-1.50%) | 990,260 |
6 Sep 2023 | CNY | 11.84 | 12.07 | 11.84 | 12.02 | 12.02 | +0.08 (+0.67%) | 1,353,340 |
5 Sep 2023 | CNY | 12.09 | 12.17 | 11.92 | 11.94 | 11.94 | -0.14 (-1.16%) | 960,900 |
4 Sep 2023 | CNY | 11.71 | 12.17 | 11.71 | 12.08 | 12.08 | +0.28 (+2.37%) | 1,980,900 |
1 Sep 2023 | CNY | 11.85 | 12 | 11.75 | 11.8 | 11.8 | +0.01 (+0.08%) | 1,393,220 |
31 Aug 2023 | CNY | 12.11 | 12.22 | 11.77 | 11.79 | 11.79 | -0.32 (-2.64%) | 1,784,300 |
30 Aug 2023 | CNY | 12.19 | 12.37 | 12 | 12.11 | 12.11 | +0.2 (+1.68%) | 2,450,819 |
29 Aug 2023 | CNY | 11.18 | 11.94 | 11.18 | 11.91 | 11.91 | +0.76 (+6.82%) | 2,552,240 |
28 Aug 2023 | CNY | 11.8 | 11.99 | 11.11 | 11.15 | 11.15 | -0.02 (-0.18%) | 2,732,100 |
25 Aug 2023 | CNY | 11.66 | 11.66 | 11.12 | 11.17 | 11.17 | -0.49 (-4.20%) | 2,677,280 |
24 Aug 2023 | CNY | 11.92 | 11.92 | 11.57 | 11.66 | 11.66 | -0.12 (-1.02%) | 1,042,800 |
23 Aug 2023 | CNY | 12 | 12 | 11.75 | 11.78 | 11.78 | -0.18 (-1.51%) | 891,000 |
22 Aug 2023 | CNY | 12.08 | 12.08 | 11.68 | 11.96 | 11.96 | +0.03 (+0.25%) | 1,708,080 |
21 Aug 2023 | CNY | 12.02 | 12.31 | 11.92 | 11.93 | 11.93 | -0.24 (-1.97%) | 1,626,000 |
18 Aug 2023 | CNY | 12.07 | 12.5 | 12.07 | 12.17 | 12.17 | +0.03 (+0.25%) | 1,920,400 |
17 Aug 2023 | CNY | 11.68 | 12.21 | 11.68 | 12.14 | 12.14 | +0.28 (+2.36%) | 2,027,252 |
16 Aug 2023 | CNY | 11.75 | 12.05 | 11.75 | 11.86 | 11.86 | 0.0 (0.0%) | 1,930,000 |